AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	44.81	44.95	44.77	44.88	-	-0.38%	83,624
Aug 14, 2026	44.64	45.05	44.57	45.05	45.05	0.92%	1,506,097
Aug 13, 2026	44.85	45.03	44.64	44.64	44.64	-0.20%	1,443,753
Aug 12, 2026	44.81	44.93	44.54	44.73	44.73	-0.22%	1,627,532
Aug 11, 2026	44.78	44.94	44.56	44.83	44.83	-0.18%	1,641,788
Aug 10, 2026	44.93	45.05	44.55	44.91	44.91	-0.31%	1,696,638
Aug 7, 2026	45.00	45.63	44.88	45.05	45.05	-	2,215,496
Aug 6, 2026	44.87	45.35	44.81	45.05	45.05	0.85%	2,041,891
Aug 5, 2026	44.61	44.93	44.36	44.67	44.67	0.09%	1,931,094
Aug 4, 2026	44.68	44.91	44.52	44.63	44.63	-	2,481,073
Aug 3, 2026	44.92	45.00	44.43	44.63	44.63	-0.69%	3,101,670
Jul 31, 2026	44.65	45.42	44.25	44.94	44.94	-0.62%	4,142,550
Jul 30, 2026	45.03	45.55	45.02	45.22	45.22	0.47%	2,977,364
Jul 29, 2026	45.58	45.66	44.69	45.01	45.01	-1.23%	2,625,835
Jul 28, 2026	45.47	45.64	45.23	45.57	45.57	0.84%	2,281,238
Jul 27, 2026	45.27	45.46	45.07	45.19	45.19	0.80%	4,394,199
Jul 24, 2026	44.95	44.96	44.51	44.83	44.83	0.16%	2,100,884
Jul 23, 2026	44.95	44.97	44.53	44.76	44.76	-0.33%	2,804,705
Jul 22, 2026	44.78	45.47	44.70	44.91	44.91	0.27%	2,337,028
Jul 21, 2026	44.80	44.92	44.42	44.79	44.79	0.07%	2,294,285
Jul 20, 2026	44.50	44.89	44.42	44.76	44.76	-0.09%	1,856,354
Jul 17, 2026	44.45	44.80	44.33	44.80	44.80	0.67%	2,634,313
Jul 16, 2026	43.93	44.50	43.73	44.50	44.50	1.27%	1,758,266
Jul 15, 2026	43.96	44.12	43.63	43.94	43.94	-0.84%	2,312,958
Jul 14, 2026	44.19	44.40	43.88	44.31	44.31	-0.02%	1,755,042
Jul 13, 2026	44.35	44.47	44.10	44.32	44.32	0.11%	1,364,781
Jul 10, 2026	44.39	44.50	44.14	44.27	44.27	-0.07%	1,925,599
Jul 9, 2026	44.13	44.31	44.01	44.30	44.30	0.66%	1,935,899
Jul 8, 2026	43.93	44.22	43.29	44.01	44.01	-0.65%	3,153,835
Jul 7, 2026	44.26	44.54	44.04	44.30	44.30	0.29%	3,563,211
Jul 6, 2026	43.99	44.23	43.88	44.17	44.17	1.05%	3,730,234
Jul 3, 2026	44.05	44.14	43.62	43.71	43.71	-0.27%	1,559,635
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