AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	39.34	39.56	39.25	39.46	39.46	-0.13%	182,717
Oct 13, 2025	39.89	39.89	39.25	39.51	39.51	-0.13%	2,485,602
Oct 10, 2025	39.96	40.26	39.46	39.56	39.56	-0.60%	3,734,233
Oct 9, 2025	39.71	40.15	39.68	39.80	39.80	-0.08%	3,138,150
Oct 8, 2025	39.22	39.89	39.16	39.83	39.83	1.76%	3,858,392
Oct 7, 2025	39.36	39.39	38.91	39.14	39.14	-0.76%	3,916,120
Oct 6, 2025	39.95	39.95	38.35	39.44	39.44	-2.33%	7,460,617
Oct 3, 2025	40.81	40.86	40.07	40.38	40.38	-0.44%	2,302,912
Oct 2, 2025	40.90	40.91	40.49	40.56	40.56	-0.20%	2,302,819
Oct 1, 2025	40.33	40.78	40.27	40.64	40.64	-	2,604,391
Sep 30, 2025	40.69	40.75	40.28	40.64	40.64	0.20%	2,417,349
Sep 29, 2025	40.86	40.87	40.41	40.56	40.56	-0.25%	2,091,070
Sep 26, 2025	40.42	40.77	40.30	40.66	40.66	1.83%	2,822,204
Sep 25, 2025	39.75	40.07	39.57	39.93	39.93	0.33%	2,420,408
Sep 24, 2025	39.99	40.08	39.80	39.80	39.80	-0.55%	2,895,169
Sep 23, 2025	40.25	40.26	39.88	40.02	40.02	-0.07%	2,790,951
Sep 22, 2025	39.82	40.05	39.61	40.05	40.05	0.40%	2,300,807
Sep 19, 2025	39.67	40.09	39.62	39.89	39.89	0.78%	9,576,669
Sep 18, 2025	39.61	39.73	39.33	39.58	39.58	0.03%	3,178,823
Sep 17, 2025	39.83	39.90	39.43	39.57	39.57	-0.33%	3,488,736
Sep 16, 2025	40.25	40.33	39.59	39.70	39.70	-1.73%	4,241,200
Sep 15, 2025	40.47	40.70	40.27	40.40	40.40	0.47%	3,897,729
Sep 12, 2025	40.39	40.56	39.98	40.21	40.21	-0.10%	2,767,009
Sep 11, 2025	40.01	40.71	39.97	40.25	40.25	0.70%	3,309,137
Sep 10, 2025	40.13	40.23	39.86	39.97	39.97	0.30%	3,312,432
Sep 9, 2025	39.87	40.03	39.70	39.85	39.85	0.23%	3,844,728
Sep 8, 2025	39.57	39.81	39.29	39.76	39.76	0.63%	2,510,596
Sep 5, 2025	40.03	40.14	39.35	39.51	39.51	-0.75%	3,059,792
Sep 4, 2025	39.41	40.01	39.37	39.81	39.81	1.22%	4,295,165
Sep 3, 2025	39.16	39.37	38.74	39.33	39.33	0.33%	3,243,297
Sep 2, 2025	39.73	39.81	39.06	39.20	39.20	-1.46%	5,236,746
Sep 1, 2025	39.81	39.94	39.63	39.78	39.78	-0.03%	2,055,391
Aug 29, 2025	39.82	40.05	39.53	39.79	39.79	-0.28%	2,839,423
Aug 28, 2025	40.11	40.26	39.62	39.90	39.90	-0.05%	3,105,171
Aug 27, 2025	39.41	40.00	39.30	39.92	39.92	1.55%	5,478,206
Aug 26, 2025	39.40	39.40	38.34	39.31	39.31	-4.03%	12,913,585
Aug 25, 2025	42.40	42.49	40.63	40.96	40.96	-3.83%	6,420,397
Aug 22, 2025	43.04	43.13	42.57	42.59	42.59	-1.07%	3,068,912
Aug 21, 2025	43.28	43.36	42.92	43.05	43.05	-0.60%	2,158,760
Aug 20, 2025	42.96	43.31	42.82	43.31	43.31	0.89%	1,815,708
Aug 19, 2025	42.74	42.98	42.66	42.93	42.93	0.35%	2,456,731
Aug 18, 2025	43.20	43.27	42.65	42.78	42.78	-1.43%	2,815,282
Aug 15, 2025	43.04	43.61	43.04	43.40	43.40	1.19%	3,794,242
Aug 14, 2025	42.77	42.95	42.67	42.89	42.89	0.52%	2,634,884
Aug 13, 2025	42.12	42.76	42.10	42.67	42.67	1.31%	2,933,035
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