AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.27	39.27	37.60	37.59	37.59	-4.25%	9,866
Oct 30, 2025	39.28	39.29	39.00	39.26	39.26	0.10%	1,200
Oct 29, 2025	39.40	39.53	39.24	39.22	39.22	-1.06%	539
Oct 28, 2025	39.75	39.75	39.75	39.64	39.64	0.10%	28
Oct 27, 2025	39.35	39.75	39.35	39.60	39.60	0.69%	1,041
Oct 24, 2025	39.22	39.44	38.90	39.33	39.33	-0.23%	1,247
Oct 23, 2025	39.33	39.52	39.24	39.42	39.42	0.56%	330
Oct 22, 2025	39.50	39.50	39.19	39.20	39.20	-2.00%	869
Oct 21, 2025	39.00	40.00	39.00	40.00	40.00	2.17%	891
Oct 20, 2025	39.63	39.63	39.04	39.15	39.15	-0.66%	1,330
Oct 17, 2025	39.16	39.69	39.02	39.41	39.41	-1.97%	792
Oct 16, 2025	40.47	40.47	40.06	40.20	40.20	-0.17%	448
Oct 15, 2025	40.70	40.98	40.56	40.27	40.27	0.17%	3,817
Oct 14, 2025	39.43	40.25	39.43	40.20	40.20	1.85%	1,255
Oct 13, 2025	39.44	39.59	39.29	39.47	39.47	-0.13%	680
Oct 10, 2025	40.08	40.26	39.56	39.52	39.52	-0.70%	1,961
Oct 9, 2025	39.78	40.15	39.78	39.80	39.80	-	1,346
Oct 8, 2025	42.96	42.96	39.37	39.80	39.80	1.40%	1,005
Oct 7, 2025	39.13	39.29	38.91	39.25	39.25	-0.43%	2,823
Oct 6, 2025	39.83	39.83	37.75	39.42	39.42	-2.38%	6,947
Oct 3, 2025	40.70	40.70	40.20	40.38	40.38	-0.49%	192
Oct 2, 2025	40.80	40.92	40.49	40.58	40.58	-0.32%	1,993
Oct 1, 2025	40.34	40.79	40.33	40.71	40.71	0.39%	1,977
Sep 30, 2025	40.49	40.49	40.27	40.55	40.55	-0.20%	1,730
Sep 29, 2025	40.70	40.70	40.46	40.63	40.63	-0.02%	1,637
Sep 26, 2025	40.24	40.70	40.24	40.64	40.64	1.98%	2,147
Sep 25, 2025	39.60	40.05	39.60	39.85	39.85	-0.08%	834
Sep 24, 2025	39.92	40.06	39.83	39.88	39.88	-0.57%	1,582
Sep 23, 2025	40.50	40.50	39.89	40.11	40.11	0.15%	1,058
Sep 22, 2025	39.88	40.09	39.64	40.05	40.05	0.07%	1,665
Sep 19, 2025	39.68	40.18	39.68	40.02	40.02	1.34%	1,705
Sep 18, 2025	39.50	39.56	39.26	39.49	39.49	-0.45%	363
Sep 17, 2025	39.67	39.99	39.36	39.67	39.67	0.03%	6,708
Sep 16, 2025	40.35	40.35	39.93	39.66	39.66	-1.73%	478
Sep 15, 2025	40.46	40.70	40.26	40.36	40.36	0.55%	7,632
Sep 12, 2025	40.57	40.58	39.94	40.14	40.14	-0.17%	2,276
Sep 11, 2025	40.06	40.66	40.06	40.21	40.21	0.63%	7,069
Sep 10, 2025	40.03	40.18	39.88	39.96	39.96	-0.20%	773
Sep 9, 2025	39.86	40.04	39.75	40.04	40.04	0.63%	2,058
Sep 8, 2025	40.80	40.80	39.45	39.79	39.79	0.84%	1,517
Sep 5, 2025	39.99	39.99	39.40	39.46	39.46	-1.30%	3,539
Sep 4, 2025	39.36	40.00	39.36	39.98	39.98	1.68%	4,594
Sep 3, 2025	39.00	39.07	38.90	39.32	39.32	0.51%	822
Sep 2, 2025	39.42	39.46	39.10	39.12	39.12	-1.61%	955
Sep 1, 2025	39.88	39.88	39.64	39.76	39.76	-0.23%	1,683
Aug 29, 2025	39.86	39.94	39.58	39.85	39.85	-0.10%	3,489
Aug 28, 2025	40.07	40.35	39.60	39.89	39.89	-0.13%	13,296
Aug 27, 2025	39.59	40.02	39.35	39.94	39.94	-6.33%	14,015
Aug 26, 2025	39.34	42.64	38.09	42.64	42.64	4.59%	14,931
Aug 25, 2025	42.37	42.50	40.67	40.77	40.77	-4.34%	3,806