AXA SA (BIT:1CS)
Italy · Delayed Price · Currency is EUR 39.85
-0.04 (-0.10%)
At close: Aug 29, 2025
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.86 | 39.94 | 39.58 | 39.85 | - | -0.10% | 3,489 |
| Aug 28, 2025 | 40.07 | 40.35 | 39.60 | 39.89 | - | -0.13% | 13,296 |
| Aug 27, 2025 | 39.59 | 40.02 | 39.35 | 39.94 | - | -6.33% | 14,015 |
| Aug 26, 2025 | 39.34 | 42.64 | 38.09 | 42.64 | - | 4.59% | 14,931 |
| Aug 25, 2025 | 42.37 | 42.50 | 40.67 | 40.77 | - | -4.34% | 3,806 |
| Aug 22, 2025 | 43.00 | 43.13 | 42.48 | 42.62 | - | -0.88% | 562 |
| Aug 21, 2025 | 43.52 | 43.52 | 43.00 | 43.00 | - | -0.56% | 2,062 |
| Aug 20, 2025 | 42.75 | 43.38 | 42.75 | 43.24 | - | 0.77% | 1,437 |
| Aug 19, 2025 | 42.90 | 43.00 | 42.75 | 42.91 | - | 0.33% | 331 |
| Aug 18, 2025 | 43.20 | 43.24 | 42.77 | 42.77 | - | -0.26% | 592 |
| Aug 14, 2025 | 43.34 | 43.34 | 42.65 | 42.88 | - | 0.40% | 690 |
| Aug 13, 2025 | 42.40 | 42.74 | 42.26 | 42.71 | - | 1.26% | 991 |
| Aug 12, 2025 | 41.56 | 42.26 | 41.56 | 42.18 | - | 1.49% | 1,883 |
| Aug 11, 2025 | 41.50 | 41.56 | 41.27 | 41.56 | - | 0.05% | 512 |
| 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 |