AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	41.36	41.54	41.14	41.54	-	-0.12%	3,288
Aug 7, 2025	41.55	41.83	41.36	41.59	-	1.84%	1,966
Aug 6, 2025	40.80	40.86	40.80	40.84	-	0.64%	595
Aug 5, 2025	40.31	40.80	40.31	40.58	-	1.02%	2,430
Aug 4, 2025	42.99	42.99	39.94	40.17	-	1.95%	3,383
Aug 1, 2025	43.00	43.00	39.21	39.40	-	-7.99%	9,465
Jul 31, 2025	42.75	43.02	42.64	42.82	-	0.40%	2,580
Jul 30, 2025	42.56	42.82	42.26	42.65	-	0.33%	1,294
Jul 29, 2025	42.38	42.64	42.38	42.51	-	1.17%	1,535
Jul 28, 2025	42.48	42.80	41.87	42.02	-	-0.78%	1,313
Jul 25, 2025	42.26	42.46	41.84	42.35	-	0.31%	838
Jul 24, 2025	42.66	42.66	41.86	42.22	-	0.29%	1,529
Jul 23, 2025	42.00	42.26	41.98	42.10	-	1.42%	1,072
Jul 22, 2025	41.87	41.98	41.51	41.51	-	-1.00%	399
Jul 21, 2025	41.50	42.16	41.50	41.93	-	2.27%	1,029
Jul 18, 2025	41.90	41.98	41.00	41.00	-	-1.32%	634
Jul 17, 2025	41.51	41.55	41.18	41.55	-	0.48%	1,424
Jul 16, 2025	41.38	41.64	41.24	41.35	-	-0.36%	726
Jul 15, 2025	41.96	41.96	41.50	41.50	-	-0.79%	47
Jul 14, 2025	41.47	41.83	41.40	41.83	-	0.55%	2,810
Jul 11, 2025	41.76	41.76	41.35	41.60	-	-0.22%	2,495
Jul 10, 2025	42.03	42.26	41.69	41.69	-	-0.81%	1,364
Jul 9, 2025	41.81	42.04	41.72	42.03	-	1.40%	3,320
Jul 8, 2025	41.26	41.72	41.26	41.45	-	-0.07%	814
Jul 7, 2025	40.20	41.52	40.20	41.48	-	1.10%	3,941
Jul 4, 2025	41.10	41.13	40.90	41.03	-	-0.77%	666
Jul 3, 2025	41.35	41.36	41.35	41.35	-	1.20%	218
Jul 2, 2025	41.76	42.50	40.83	40.86	-	-0.66%	838
Jul 1, 2025	41.58	41.78	41.13	41.13	-	-1.30%	1,037
Jun 30, 2025	42.07	42.07	41.49	41.67	-	-0.55%	737
Jun 27, 2025	41.80	42.00	41.69	41.90	-	0.53%	1,985
Jun 26, 2025	41.90	41.97	41.68	41.68	-	-0.31%	1,234
Jun 25, 2025	41.86	42.04	41.74	41.81	-	-0.38%	984
Jun 24, 2025	45.97	45.97	41.97	41.97	-	0.31%	3,323
Jun 23, 2025	42.30	42.43	41.74	41.84	-	-1.78%	2,508
Jun 20, 2025	42.04	42.85	42.04	42.60	-	2.65%	1,201
Jun 19, 2025	41.64	41.82	41.50	41.50	-	-0.79%	4,153
Jun 18, 2025	42.00	42.16	41.77	41.83	-	0.53%	2,226
Jun 17, 2025	41.52	41.68	41.33	41.61	-	-0.88%	435
Jun 16, 2025	40.60	42.14	40.60	41.98	-	1.03%	1,994
Jun 13, 2025	41.19	41.70	41.19	41.55	-	-0.86%	940
Jun 12, 2025	41.92	42.12	41.60	41.91	-	-0.55%	1,296
Jun 11, 2025	42.21	42.40	42.12	42.14	-	-0.35%	813
Jun 10, 2025	42.50	42.50	42.06	42.29	-	-0.28%	5,209
Jun 9, 2025	42.93	42.93	42.41	42.41	-	-0.91%	1,913
Jun 6, 2025	42.56	42.80	42.41	42.80	-	0.54%	1,449
Jun 5, 2025	42.31	42.67	42.31	42.57	-	0.45%	530
Jun 4, 2025	42.18	42.47	42.18	42.38	-	0.52%	3,200
Jun 3, 2025	41.81	42.37	41.81	42.16	-	0.64%	2,042
Jun 2, 2025	41.02	42.00	41.02	41.89	-	0.89%	2,947