AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.12	42.62	42.10	42.58	42.58	1.09%	1,012,664
Aug 12, 2025	41.83	42.31	41.69	42.12	42.12	1.20%	3,474,470
Aug 11, 2025	41.63	41.63	41.27	41.62	41.62	0.56%	2,117,826
Aug 8, 2025	41.39	41.57	41.10	41.39	41.39	-0.43%	2,727,218
Aug 7, 2025	41.02	41.87	40.97	41.57	41.57	1.99%	4,154,804
Aug 6, 2025	40.72	40.93	40.60	40.76	40.76	0.39%	2,051,039
Aug 5, 2025	40.24	40.81	40.08	40.60	40.60	1.55%	3,869,887
Aug 4, 2025	39.87	40.50	39.62	39.98	39.98	1.65%	5,144,434
Aug 1, 2025	40.90	41.09	39.16	39.33	39.33	-7.85%	9,196,110
Jul 31, 2025	42.89	43.02	42.57	42.68	42.68	0.16%	4,603,877
Jul 30, 2025	42.29	42.75	42.23	42.61	42.61	0.35%	2,516,899
Jul 29, 2025	42.29	42.69	42.18	42.46	42.46	0.74%	2,567,240
Jul 28, 2025	42.64	42.84	42.00	42.15	42.15	-0.28%	2,564,753
Jul 25, 2025	42.24	42.41	41.90	42.27	42.27	0.17%	3,608,108
Jul 24, 2025	42.51	42.62	41.83	42.20	42.20	0.50%	2,996,314
Jul 23, 2025	41.99	42.26	41.86	41.99	41.99	1.16%	4,136,159
Jul 22, 2025	41.83	41.94	41.39	41.51	41.51	-1.17%	1,929,427
Jul 21, 2025	41.89	42.00	41.66	42.00	42.00	0.26%	1,845,916
Jul 18, 2025	41.93	41.97	41.61	41.89	41.89	0.72%	2,346,685
Jul 17, 2025	41.49	41.61	41.22	41.59	41.59	0.60%	2,560,801
Jul 16, 2025	41.41	41.60	41.19	41.34	41.34	-0.19%	3,700,202
Jul 15, 2025	42.12	42.17	41.42	41.42	41.42	-0.84%	2,663,833
Jul 14, 2025	41.41	41.80	41.40	41.77	41.77	0.19%	1,554,459
Jul 11, 2025	41.43	41.73	41.39	41.69	41.69	0.12%	2,899,928
Jul 10, 2025	42.16	42.19	41.63	41.64	41.64	-0.98%	2,330,381
Jul 9, 2025	41.76	42.09	41.63	42.05	42.05	1.45%	3,182,937
Jul 8, 2025	41.47	41.65	41.27	41.45	41.45	-0.19%	3,372,055
Jul 7, 2025	41.07	41.53	41.03	41.53	41.53	1.29%	2,894,674
Jul 4, 2025	41.14	41.38	40.93	41.00	41.00	-0.97%	2,069,327
Jul 3, 2025	40.84	41.40	40.76	41.40	41.40	1.87%	3,463,535
Jul 2, 2025	41.44	41.60	40.62	40.64	40.64	-1.02%	4,796,809
Jul 1, 2025	41.87	41.91	41.06	41.06	41.06	-1.46%	3,417,371
Jun 30, 2025	42.11	42.16	41.41	41.67	41.67	-0.69%	3,922,881
Jun 27, 2025	41.85	41.98	41.58	41.96	41.96	0.89%	3,597,918
Jun 26, 2025	42.00	42.00	41.58	41.59	41.59	-0.41%	3,156,256
Jun 25, 2025	42.01	42.17	41.76	41.76	41.76	-0.29%	3,614,956
Jun 24, 2025	42.58	42.87	41.88	41.88	41.88	0.36%	4,491,035
Jun 23, 2025	42.17	42.55	41.73	41.73	41.73	-2.04%	3,791,649
Jun 20, 2025	41.82	42.88	41.77	42.60	42.60	2.45%	14,426,469
Jun 19, 2025	41.56	41.83	41.51	41.58	41.58	-0.43%	3,588,136
Jun 18, 2025	41.82	42.13	41.69	41.76	41.76	0.31%	4,049,712
Jun 17, 2025	41.64	41.78	41.39	41.63	41.63	-0.88%	3,133,348
Jun 16, 2025	41.60	42.06	41.52	42.00	42.00	0.91%	4,013,288
Jun 13, 2025	41.30	41.68	41.18	41.62	41.62	-0.62%	5,468,693
Jun 12, 2025	41.91	42.07	41.59	41.88	41.88	-0.52%	3,055,468
Jun 11, 2025	42.15	42.38	42.06	42.10	42.10	-0.24%	3,688,459
Jun 10, 2025	42.48	42.54	42.04	42.20	42.20	-0.45%	4,568,819
Jun 9, 2025	42.96	42.98	42.39	42.39	42.39	-0.75%	4,615,818
Jun 6, 2025	42.50	42.89	42.36	42.71	42.71	0.49%	3,639,226
Jun 5, 2025	42.21	42.71	42.17	42.50	42.50	0.35%	3,902,365