AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.96	40.56	39.84	40.51	40.51	0.85%	4,414,036
Apr 1, 2026	39.75	40.45	39.75	40.17	40.17	2.37%	4,901,203
Mar 31, 2026	38.96	39.49	38.93	39.24	39.24	1.11%	5,558,045
Mar 30, 2026	38.00	38.81	37.99	38.81	38.81	2.27%	3,801,827
Mar 27, 2026	38.00	38.24	37.78	37.95	37.95	0.13%	3,661,276
Mar 26, 2026	37.83	38.22	37.58	37.90	37.90	-0.52%	4,129,238
Mar 25, 2026	38.41	38.61	37.99	38.10	38.10	0.53%	3,950,454
Mar 24, 2026	38.06	38.31	37.45	37.90	37.90	0.08%	3,328,084
Mar 23, 2026	37.21	38.53	36.55	37.87	37.87	0.45%	7,299,572
Mar 20, 2026	38.64	38.82	37.70	37.70	37.70	-1.93%	13,274,256
Mar 19, 2026	38.73	39.04	38.13	38.44	38.44	-2.04%	6,549,196
Mar 18, 2026	39.32	39.55	38.94	39.24	39.24	0.15%	4,713,463
Mar 17, 2026	38.30	39.22	38.26	39.18	39.18	2.03%	3,925,720
Mar 16, 2026	38.02	38.66	37.92	38.40	38.40	0.26%	4,253,897
Mar 13, 2026	38.03	38.62	37.77	38.30	38.30	0.42%	3,415,014
Mar 12, 2026	37.77	38.25	37.67	38.14	38.14	0.58%	4,279,433
Mar 11, 2026	37.80	38.04	37.58	37.92	37.92	-0.65%	5,287,057
Mar 10, 2026	38.12	38.54	37.95	38.17	38.17	1.84%	6,901,116
Mar 9, 2026	37.40	37.77	37.09	37.48	37.48	-1.08%	4,706,391
Mar 6, 2026	38.16	38.27	37.35	37.89	37.89	-0.42%	5,547,221
Mar 5, 2026	38.61	38.90	38.03	38.05	38.05	-1.83%	4,551,841
Mar 4, 2026	39.04	39.38	38.67	38.76	38.76	-0.51%	5,853,827
Mar 3, 2026	40.16	40.16	38.53	38.96	38.96	-3.87%	9,468,652
Mar 2, 2026	40.22	41.14	40.05	40.53	40.53	-2.24%	5,391,693
Feb 27, 2026	41.03	41.61	40.78	41.46	41.46	1.47%	10,147,361
Feb 26, 2026	39.85	41.13	39.75	40.86	40.86	1.62%	4,242,801
Feb 25, 2026	40.10	40.36	40.01	40.21	40.21	0.53%	2,941,347
Feb 24, 2026	39.80	40.08	39.48	40.00	40.00	0.45%	2,809,120
Feb 23, 2026	39.92	40.08	39.71	39.82	39.82	0.05%	2,685,556
Feb 20, 2026	39.35	39.86	39.25	39.80	39.80	1.74%	5,323,036
Feb 19, 2026	38.86	39.12	38.72	39.12	39.12	0.95%	4,437,706
Feb 18, 2026	38.82	38.92	38.56	38.75	38.75	-0.03%	3,401,806
Feb 17, 2026	37.92	38.80	37.90	38.76	38.76	2.73%	3,574,762
Feb 16, 2026	37.59	37.93	37.51	37.73	37.73	0.72%	2,191,670
Feb 13, 2026	37.89	38.28	37.28	37.46	37.46	-1.21%	4,520,490
Feb 12, 2026	38.00	38.33	37.78	37.92	37.92	0.34%	2,563,837
Feb 11, 2026	38.40	38.47	37.72	37.79	37.79	-1.74%	3,435,709
Feb 10, 2026	39.30	39.30	38.36	38.46	38.46	-2.73%	4,699,710
Feb 9, 2026	39.66	39.82	39.25	39.54	39.54	-0.30%	2,400,349
Feb 6, 2026	39.59	39.88	39.43	39.66	39.66	0.51%	2,708,984
Feb 5, 2026	40.15	40.27	39.26	39.46	39.46	-1.67%	3,747,988
Feb 4, 2026	39.42	40.18	39.36	40.13	40.13	2.09%	4,236,588
Feb 3, 2026	39.08	39.44	38.90	39.31	39.31	0.98%	3,149,196
Feb 2, 2026	38.56	39.10	38.55	38.93	38.93	1.30%	2,843,716
Jan 30, 2026	38.31	38.55	38.19	38.43	38.43	0.81%	3,343,196
Jan 29, 2026	38.39	38.47	38.04	38.12	38.12	0.16%	2,570,669
Jan 28, 2026	37.80	38.13	37.60	38.06	38.06	0.79%	2,995,988
Jan 27, 2026	38.04	38.20	37.54	37.76	37.76	-0.40%	2,963,608
Jan 26, 2026	37.90	38.11	37.67	37.91	37.91	0.53%	3,058,831
Jan 23, 2026	38.20	38.33	37.64	37.71	37.71	-1.51%	3,862,697