AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.11	45.19	44.92	44.92	-	0.02%	885
Dec 4, 2025	44.90	45.01	44.78	44.91	44.91	0.72%	107,547
Dec 3, 2025	44.61	44.75	44.44	44.59	44.59	-0.69%	64,661
Dec 2, 2025	44.97	44.97	44.71	44.90	44.90	0.32%	88,868
Dec 1, 2025	44.88	45.04	44.75	44.76	44.76	-1.15%	135,561
Nov 28, 2025	44.95	45.28	44.91	45.28	45.28	0.58%	42,143
Nov 26, 2025	44.82	45.06	44.82	45.02	45.02	1.19%	113,568
Nov 25, 2025	44.34	44.53	44.28	44.49	44.49	1.11%	98,181
Nov 24, 2025	43.83	44.19	43.82	44.00	44.00	-0.23%	185,989
Nov 21, 2025	44.00	44.18	43.71	44.10	44.10	2.46%	769,734
Nov 20, 2025	43.64	43.76	43.04	43.04	43.04	-1.33%	456,709
Nov 19, 2025	43.74	43.85	43.55	43.62	43.62	-0.46%	357,805
Nov 18, 2025	43.74	44.01	43.52	43.82	43.82	-0.61%	510,743
Nov 17, 2025	44.32	44.42	43.94	44.09	44.09	-1.32%	683,528
Nov 14, 2025	44.78	44.91	44.54	44.68	44.68	-0.85%	2,076,376
Nov 13, 2025	45.12	45.39	45.07	45.07	45.07	1.18%	704,876
Nov 12, 2025	44.66	44.82	44.53	44.54	44.54	0.59%	745,594
Nov 11, 2025	44.22	44.40	44.18	44.28	44.28	0.66%	816,954
Nov 10, 2025	43.75	44.07	43.67	43.99	43.99	0.99%	1,239,179
Nov 7, 2025	43.11	43.69	43.08	43.56	43.56	-0.11%	951,375
Nov 6, 2025	43.69	43.76	43.42	43.61	43.61	-0.43%	1,993,992
Nov 5, 2025	43.73	43.97	43.66	43.80	43.80	0.85%	95,459
Nov 4, 2025	43.32	43.58	43.24	43.43	43.43	-0.37%	194,887
Nov 3, 2025	43.53	43.78	43.38	43.59	43.59	0.44%	154,261
Oct 31, 2025	43.83	43.83	43.25	43.40	43.40	-3.51%	107,561
Oct 30, 2025	45.02	45.65	44.98	44.98	44.98	-0.93%	120,188
Oct 29, 2025	45.78	45.80	45.24	45.40	45.40	-1.84%	51,177
Oct 28, 2025	46.19	46.36	46.03	46.25	46.25	0.39%	79,333
Oct 27, 2025	46.10	46.35	46.00	46.07	46.07	0.73%	105,512
Oct 24, 2025	45.71	45.82	45.55	45.74	45.74	0.02%	53,396
Oct 23, 2025	45.93	45.97	45.38	45.73	45.73	0.42%	124,926
Oct 22, 2025	45.38	45.88	45.35	45.54	45.54	0.26%	60,056
Oct 21, 2025	45.34	45.75	45.23	45.42	45.42	-0.57%	547,148
Oct 20, 2025	45.70	45.84	45.55	45.68	45.68	-1.23%	409,360
Oct 17, 2025	46.17	46.27	45.90	46.25	46.25	-0.90%	69,919
Oct 16, 2025	46.58	47.13	46.47	46.67	46.67	-0.32%	96,707
Oct 15, 2025	47.09	47.18	46.51	46.82	46.82	-0.51%	134,016
Oct 14, 2025	46.24	47.14	46.24	47.06	47.06	3.02%	126,272
Oct 13, 2025	45.49	45.79	45.49	45.68	45.68	-0.09%	95,877
Oct 10, 2025	46.18	46.24	45.67	45.72	45.72	-0.46%	68,836
Oct 9, 2025	46.37	46.37	45.90	45.93	45.93	-0.95%	94,270
Oct 8, 2025	46.23	46.43	45.97	46.37	46.37	1.62%	65,758
Oct 7, 2025	45.73	45.87	45.58	45.63	45.63	-1.36%	61,590
Oct 6, 2025	46.22	46.42	46.06	46.26	46.26	-2.38%	77,521
Oct 3, 2025	47.28	47.55	47.18	47.39	47.39	-0.38%	54,344
Oct 2, 2025	47.73	47.73	47.27	47.57	47.57	-0.31%	49,589
Oct 1, 2025	47.82	48.03	47.62	47.72	47.72	-0.46%	45,877
Sep 30, 2025	47.40	47.94	47.40	47.94	47.94	0.82%	65,063
Sep 29, 2025	47.51	47.75	47.50	47.55	47.55	-0.17%	59,594
Sep 26, 2025	47.49	47.65	47.45	47.63	47.63	2.01%	58,110