AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.18	49.39	48.91	49.18	49.18	0.90%	84,521
Jun 26, 2025	48.98	49.00	48.66	48.74	48.74	-0.19%	83,170
Jun 25, 2025	48.67	48.87	48.42	48.83	48.83	0.02%	52,204
Jun 24, 2025	49.28	49.28	48.71	48.82	48.82	0.35%	84,759
Jun 23, 2025	48.08	48.65	47.92	48.65	48.65	-0.78%	48,740
Jun 20, 2025	49.17	49.38	48.88	49.03	49.03	2.25%	70,407
Jun 18, 2025	48.16	48.38	47.84	47.95	47.95	0.48%	73,515
Jun 17, 2025	48.15	48.20	47.65	47.72	47.72	-1.51%	77,572
Jun 16, 2025	48.63	48.86	48.37	48.45	48.45	0.96%	52,697
Jun 13, 2025	47.92	48.25	47.83	47.99	47.99	-1.32%	58,846
Jun 12, 2025	48.61	48.75	48.33	48.63	48.63	0.87%	55,925
Jun 11, 2025	48.38	48.47	48.15	48.21	48.21	-0.12%	47,216
Jun 10, 2025	48.54	48.57	48.07	48.27	48.27	-0.52%	74,644
Jun 9, 2025	48.68	48.68	48.35	48.52	48.52	-0.80%	94,709
Jun 6, 2025	48.65	48.92	48.65	48.91	48.91	0.56%	56,283
Jun 5, 2025	48.71	48.88	48.52	48.64	48.64	0.37%	56,402
Jun 4, 2025	48.32	48.53	48.24	48.46	48.46	0.58%	53,414
Jun 3, 2025	48.08	48.25	47.97	48.18	48.18	-0.25%	682,707
Jun 2, 2025	47.48	48.30	47.42	48.30	48.30	2.16%	284,405
May 30, 2025	47.41	47.41	46.98	47.28	47.28	-0.01%	50,884
May 29, 2025	47.06	47.34	46.97	47.29	47.29	1.46%	97,525
May 28, 2025	46.46	46.68	46.35	46.61	46.61	-0.84%	99,082
May 27, 2025	46.98	47.00	46.77	47.00	47.00	0.88%	83,184
May 23, 2025	46.12	46.66	46.12	46.59	46.59	-0.58%	280,856
May 22, 2025	46.74	46.99	46.55	46.86	46.86	-0.23%	172,957
May 21, 2025	47.28	47.50	46.90	46.97	46.97	0.04%	397,612
May 20, 2025	46.92	47.07	46.80	46.95	46.95	-0.28%	106,271
May 19, 2025	46.64	47.08	46.64	47.08	47.08	1.84%	59,422
May 16, 2025	45.94	46.29	45.90	46.23	46.23	1.13%	86,710
May 15, 2025	45.67	45.85	45.51	45.72	45.72	0.79%	49,053
May 14, 2025	45.49	45.76	45.34	45.36	45.36	0.10%	67,765
May 13, 2025	45.15	45.53	45.06	45.31	45.31	0.13%	110,453
May 12, 2025	45.23	45.34	44.97	45.25	45.25	-3.87%	138,862
May 9, 2025	46.86	47.19	46.82	47.07	47.07	1.23%	858,476
May 8, 2025	46.29	46.61	46.18	46.50	46.50	0.87%	110,304
May 7, 2025	46.11	46.44	46.05	46.10	46.10	-1.33%	932,210
May 6, 2025	46.50	46.72	46.20	46.72	46.72	-0.13%	177,349
May 5, 2025	46.61	46.84	46.37	46.78	46.78	1.12%	63,484
May 2, 2025	45.67	46.54	45.67	46.26	46.26	-3.32%	63,065
May 1, 2025	48.26	48.26	47.39	47.85	45.44	0.80%	62,841
Apr 30, 2025	47.40	47.77	47.20	47.47	45.08	-0.44%	74,302
Apr 29, 2025	47.00	47.77	47.00	47.68	45.28	1.84%	907,236
Apr 28, 2025	46.68	46.92	46.48	46.82	44.47	0.41%	277,828
Apr 25, 2025	46.26	46.70	46.11	46.63	44.29	1.24%	271,836
Apr 24, 2025	45.72	46.07	45.64	46.06	43.74	0.92%	96,841
Apr 23, 2025	45.65	46.19	45.49	45.64	43.35	-0.39%	87,078
Apr 22, 2025	45.87	46.19	45.70	45.82	43.52	2.41%	108,798
Apr 21, 2025	44.90	46.33	44.28	44.74	42.49	-0.56%	172,210
Apr 17, 2025	44.91	45.31	44.77	44.99	42.73	1.95%	91,259
Apr 16, 2025	44.33	44.83	44.06	44.13	41.91	0.48%	84,627