AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	38.25	38.35	37.91	38.31	-	0.45%	1,228,051
Nov 21, 2025	37.60	38.33	37.41	38.14	38.14	0.95%	4,077,850
Nov 20, 2025	37.95	38.15	37.77	37.78	37.78	-0.05%	4,395,727
Nov 19, 2025	37.85	37.98	37.55	37.80	37.80	-0.16%	2,677,887
Nov 18, 2025	37.76	37.90	37.65	37.86	37.86	-0.99%	4,491,572
Nov 17, 2025	38.42	38.51	38.15	38.24	38.24	-0.65%	2,467,719
Nov 14, 2025	38.72	38.83	38.32	38.49	38.49	-1.18%	3,328,665
Nov 13, 2025	38.81	39.15	38.75	38.95	38.95	1.06%	4,350,660
Nov 12, 2025	38.40	38.73	38.22	38.54	38.54	0.92%	4,944,062
Nov 11, 2025	37.99	38.27	37.84	38.19	38.19	0.66%	4,118,506
Nov 10, 2025	37.92	37.97	37.57	37.94	37.94	1.15%	6,394,461
Nov 7, 2025	37.88	37.91	37.17	37.51	37.51	-0.71%	6,240,272
Nov 6, 2025	38.18	38.22	37.75	37.78	37.78	-0.87%	4,823,198
Nov 5, 2025	37.88	38.26	37.83	38.11	38.11	0.63%	4,082,619
Nov 4, 2025	37.50	37.93	37.32	37.87	37.87	0.26%	3,983,082
Nov 3, 2025	37.73	38.05	37.70	37.77	37.77	0.37%	3,679,150
Oct 31, 2025	38.62	38.91	37.56	37.63	37.63	-4.35%	7,673,182
Oct 30, 2025	39.44	39.44	38.54	39.34	39.34	0.28%	4,095,106
Oct 29, 2025	39.35	39.48	39.13	39.23	39.23	-1.18%	3,254,723
Oct 28, 2025	39.65	39.85	39.50	39.70	39.70	0.23%	2,104,642
Oct 27, 2025	39.50	39.83	39.27	39.61	39.61	0.53%	2,689,416
Oct 24, 2025	39.44	39.46	38.83	39.40	39.40	0.03%	3,951,705
Oct 23, 2025	39.36	39.59	39.19	39.39	39.39	0.13%	1,783,450
Oct 22, 2025	39.48	39.51	39.09	39.34	39.34	0.03%	2,521,597
Oct 21, 2025	39.36	39.36	38.97	39.33	39.33	0.54%	3,209,206
Oct 20, 2025	39.57	39.80	39.03	39.12	39.12	-0.74%	3,501,783
Oct 17, 2025	39.04	39.76	38.92	39.41	39.41	-1.97%	4,528,581
Oct 16, 2025	40.15	40.55	39.82	40.20	40.20	0.07%	3,507,264
Oct 15, 2025	40.54	41.00	40.17	40.17	40.17	-0.02%	3,204,582
Oct 14, 2025	39.34	40.27	39.25	40.18	40.18	1.70%	3,511,125
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