AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	44.05	44.14	43.92	44.02	-	0.43%	115,967
Jul 2, 2026	43.71	44.12	43.57	43.83	43.83	0.76%	3,328,947
Jul 1, 2026	43.71	43.86	43.14	43.50	43.50	-0.80%	2,562,963
Jun 30, 2026	43.49	44.08	43.23	43.85	43.85	1.06%	6,923,880
Jun 29, 2026	43.34	43.84	43.29	43.39	43.39	-0.05%	2,943,964
Jun 26, 2026	43.08	43.41	42.94	43.41	43.41	0.74%	2,133,176
Jun 25, 2026	42.65	43.18	42.53	43.09	43.09	0.68%	2,588,076
Jun 24, 2026	42.50	42.93	42.46	42.80	42.80	0.19%	2,740,196
Jun 23, 2026	42.62	42.80	42.54	42.72	42.72	-0.21%	2,863,307
Jun 22, 2026	42.63	42.81	42.27	42.81	42.81	0.73%	2,943,575
Jun 19, 2026	42.42	42.67	42.31	42.50	42.50	0.24%	7,416,939
Jun 18, 2026	42.36	42.65	42.22	42.40	42.40	-0.31%	5,061,421
Jun 17, 2026	42.35	42.56	42.22	42.53	42.53	0.43%	3,845,722
Jun 16, 2026	42.06	42.47	41.83	42.35	42.35	1.12%	3,955,680
Jun 15, 2026	41.11	42.01	41.11	41.88	41.88	2.50%	4,350,268
Jun 12, 2026	40.78	41.06	40.65	40.86	40.86	0.96%	4,176,531
Jun 11, 2026	40.50	40.78	40.28	40.47	40.47	-0.15%	2,572,575
Jun 10, 2026	40.38	40.60	39.98	40.53	40.53	0.90%	3,601,953
Jun 9, 2026	39.65	40.52	39.64	40.17	40.17	1.18%	3,503,450
Jun 8, 2026	39.67	39.73	39.45	39.70	39.70	0.46%	3,276,496
Jun 5, 2026	39.63	39.70	39.38	39.52	39.52	0.20%	1,890,814
Jun 4, 2026	39.20	39.57	39.04	39.44	39.44	1.05%	2,497,183
Jun 3, 2026	39.58	39.66	38.99	39.03	39.03	-1.89%	4,086,525
Jun 2, 2026	39.50	39.86	39.39	39.78	39.78	0.53%	3,046,699
Jun 1, 2026	39.46	39.70	39.07	39.57	39.57	-0.40%	3,002,752
May 29, 2026	39.78	40.10	39.54	39.73	39.73	0.03%	9,988,285
May 28, 2026	40.20	40.42	39.68	39.72	39.72	-2.10%	3,399,897
May 27, 2026	40.58	40.89	40.51	40.57	40.57	0.35%	2,734,851
May 26, 2026	40.58	40.94	40.32	40.43	40.43	-0.10%	2,951,723
May 25, 2026	40.28	40.59	40.21	40.47	40.47	0.87%	2,230,481
May 22, 2026	40.00	40.45	39.92	40.12	40.12	0.02%	3,008,031
May 21, 2026	40.20	40.57	40.04	40.11	40.11	-0.62%	3,318,897
May 20, 2026	40.01	40.73	39.68	40.36	40.36	0.07%	3,308,185
May 19, 2026	40.19	40.44	40.09	40.33	40.33	0.67%	3,565,765
May 18, 2026	38.93	40.23	38.80	40.06	40.06	2.25%	5,260,778
May 15, 2026	39.42	39.66	39.01	39.18	39.18	-0.76%	5,640,236
May 14, 2026	39.23	39.60	39.01	39.48	39.48	1.49%	2,667,624
May 13, 2026	39.41	39.49	38.70	38.90	38.90	-0.51%	3,330,471
May 12, 2026	39.11	39.35	38.87	39.10	39.10	-1.01%	3,591,404
May 11, 2026	38.88	39.62	38.67	39.50	39.50	2.01%	5,100,205
May 8, 2026	41.20	41.49	40.84	41.04	38.72	-1.30%	5,826,877
May 7, 2026	41.79	41.89	41.40	41.58	39.23	-0.53%	4,410,278
May 6, 2026	41.10	42.27	40.94	41.80	39.44	3.75%	5,906,212
May 5, 2026	40.09	40.66	39.97	40.29	38.01	0.55%	2,496,324
May 4, 2026	40.98	40.99	39.84	40.07	37.80	-2.13%	4,159,102
Apr 30, 2026	40.01	41.02	39.84	40.94	38.63	1.76%	3,751,472
Apr 29, 2026	40.80	40.91	40.02	40.23	37.96	-1.83%	3,531,679
Apr 28, 2026	41.03	41.28	40.88	40.98	38.66	0.52%	2,972,677
Apr 27, 2026	41.07	41.13	40.55	40.77	38.47	-0.63%	2,307,714
Apr 24, 2026	41.16	41.38	40.71	41.03	38.71	-0.63%	3,360,231