AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	42.00	42.16	41.60	41.90	-	-1.50%	3,852,317
Sep 30, 2026	43.57	43.70	42.15	42.54	42.54	-2.18%	5,982,952
Sep 29, 2026	43.85	44.15	43.40	43.49	43.49	-1.11%	2,117,317
Sep 28, 2026	44.24	44.31	43.78	43.98	43.98	-0.05%	2,452,636
Sep 25, 2026	43.98	44.11	43.76	44.00	44.00	0.07%	2,870,574
Sep 24, 2026	43.00	44.00	43.00	43.97	43.97	1.76%	3,314,186
Sep 23, 2026	44.26	44.26	43.18	43.21	43.21	-1.59%	2,866,041
Sep 22, 2026	44.79	44.80	43.91	43.91	43.91	-2.07%	2,988,866
Sep 21, 2026	44.73	44.92	44.53	44.84	44.84	0.25%	1,957,271
Sep 18, 2026	44.74	44.82	44.11	44.73	44.73	-0.73%	12,823,440
Sep 17, 2026	44.43	45.20	44.38	45.06	45.06	1.92%	3,799,657
Sep 16, 2026	43.50	44.21	43.50	44.21	44.21	1.35%	2,724,152
Sep 15, 2026	44.00	44.04	43.05	43.62	43.62	-0.11%	2,979,860
Sep 14, 2026	43.30	43.75	43.20	43.67	43.67	1.11%	2,556,331
Sep 11, 2026	43.39	43.54	43.15	43.19	43.19	0.51%	2,242,223
Sep 10, 2026	43.20	43.33	42.96	42.97	42.97	0.07%	2,249,163
Sep 9, 2026	43.22	43.54	42.74	42.94	42.94	-1.65%	3,165,376
Sep 8, 2026	44.00	44.06	43.29	43.66	43.66	-1.13%	2,280,858
Sep 7, 2026	44.29	44.40	43.82	44.16	44.16	-1.08%	2,036,822
Sep 4, 2026	44.23	44.64	44.06	44.64	44.64	0.97%	3,003,923
Sep 3, 2026	43.49	44.24	43.45	44.21	44.21	2.08%	2,416,079
Sep 2, 2026	43.65	43.83	43.16	43.31	43.31	-0.92%	2,101,516
Sep 1, 2026	43.40	43.90	43.11	43.71	43.71	1.42%	2,745,703
Aug 31, 2026	43.56	43.75	43.03	43.10	43.10	-1.17%	4,797,191
Aug 28, 2026	43.30	43.77	43.24	43.61	43.61	1.61%	3,139,678
Aug 27, 2026	44.17	44.25	42.43	42.92	42.92	-1.81%	5,183,934
Aug 26, 2026	43.81	44.00	43.58	43.71	43.71	0.07%	1,903,124
Aug 25, 2026	44.30	44.39	43.66	43.68	43.68	-0.97%	2,367,176
Aug 24, 2026	43.73	44.15	43.72	44.11	44.11	0.89%	1,609,301
Aug 21, 2026	43.64	43.82	43.49	43.72	43.72	0.44%	1,813,638
Aug 20, 2026	43.88	43.90	43.23	43.53	43.53	-1.02%	2,110,085
Aug 19, 2026	44.50	44.67	43.98	43.98	43.98	-1.28%	2,447,157
Aug 18, 2026	44.70	44.82	44.26	44.55	44.55	-0.13%	2,426,164
Aug 17, 2026	44.81	44.95	44.61	44.61	44.61	-0.98%	1,284,995
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