AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	38.57	38.76	38.24	38.29	38.29	0.76%	3,384,886
Jan 21, 2026	38.54	38.81	38.00	38.00	38.00	-2.26%	4,062,475
Jan 20, 2026	39.18	39.25	38.49	38.88	38.88	-1.24%	4,349,958
Jan 19, 2026	38.94	39.45	38.73	39.37	39.37	0.25%	3,763,965
Jan 16, 2026	39.31	39.68	39.17	39.27	39.27	-0.23%	3,971,942
Jan 15, 2026	39.22	39.54	39.00	39.36	39.36	0.69%	2,891,844
Jan 14, 2026	38.85	39.26	38.70	39.09	39.09	0.23%	4,151,416
Jan 13, 2026	39.61	39.68	39.00	39.00	39.00	-1.89%	3,743,038
Jan 12, 2026	39.78	39.86	39.33	39.75	39.75	-0.60%	2,703,613
Jan 9, 2026	40.37	40.39	39.67	39.99	39.99	-1.11%	4,296,369
Jan 8, 2026	40.32	40.49	40.03	40.44	40.44	0.35%	2,594,408
Jan 7, 2026	40.90	40.91	40.03	40.30	40.30	-0.59%	3,096,377
Jan 6, 2026	41.12	41.14	40.54	40.54	40.54	-0.69%	3,604,271
Jan 5, 2026	41.25	41.29	40.46	40.82	40.82	-0.32%	3,769,735
Jan 2, 2026	40.75	41.39	40.51	40.95	40.95	-0.02%	2,129,948
Dec 31, 2025	41.21	41.21	40.85	40.96	40.96	-0.44%	976,313
Dec 30, 2025	40.80	41.25	40.77	41.14	41.14	0.69%	2,165,529
Dec 29, 2025	41.13	41.22	40.76	40.86	40.86	-0.68%	2,084,501
Dec 24, 2025	40.80	41.25	40.80	41.14	41.14	0.07%	354,924
Dec 23, 2025	41.10	41.22	40.94	41.11	41.11	0.02%	1,538,431
Dec 22, 2025	40.92	41.12	40.86	41.10	41.10	-0.24%	1,674,470
Dec 19, 2025	41.09	41.32	40.88	41.20	41.20	0.91%	9,562,876
Dec 18, 2025	40.90	41.15	40.61	40.83	40.83	-0.39%	3,977,386
Dec 17, 2025	40.87	41.09	40.72	40.99	40.99	1.09%	3,682,077
Dec 16, 2025	40.95	40.99	40.50	40.55	40.55	-0.47%	3,351,632
Dec 15, 2025	40.79	40.90	40.50	40.74	40.74	0.89%	3,346,397
Dec 12, 2025	40.13	40.81	40.06	40.38	40.38	1.18%	4,786,837
Dec 11, 2025	39.26	39.96	39.21	39.91	39.91	1.71%	3,061,233
Dec 10, 2025	39.02	39.36	38.94	39.24	39.24	0.54%	4,359,505