AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.71	46.37	45.69	46.08	46.08	1.59%	3,500,389
Nov 9, 2026	44.33	45.38	44.26	45.36	45.36	1.52%	2,653,290
Nov 6, 2026	45.12	45.12	44.42	44.68	44.68	-2.25%	3,039,242
Nov 5, 2026	45.40	46.13	45.40	45.71	45.71	1.17%	3,879,109
Nov 4, 2026	43.33	45.36	43.20	45.18	45.18	4.95%	5,481,384
Nov 3, 2026	42.77	43.35	42.60	43.05	43.05	0.19%	1,767,646
Nov 2, 2026	42.58	43.08	42.51	42.97	42.97	0.87%	1,656,601
Oct 30, 2026	42.94	43.00	42.47	42.60	42.60	-0.30%	3,268,591
Oct 29, 2026	42.76	43.15	42.52	42.73	42.73	0.33%	2,847,948
Oct 28, 2026	42.45	42.70	42.24	42.59	42.59	0.31%	1,882,865
Oct 27, 2026	42.09	42.70	42.06	42.46	42.46	0.31%	2,626,933
Oct 26, 2026	41.97	42.51	41.88	42.33	42.33	1.49%	3,036,363
Oct 23, 2026	42.02	42.14	41.19	41.71	41.71	-0.74%	4,002,474
Oct 22, 2026	43.23	43.24	41.83	42.02	42.02	-2.73%	4,533,114
Oct 21, 2026	42.90	43.30	42.84	43.20	43.20	0.82%	2,627,768
Oct 20, 2026	42.37	42.94	42.32	42.85	42.85	1.01%	3,276,396
Oct 19, 2026	42.70	42.74	41.99	42.42	42.42	-1.28%	3,023,763
Oct 16, 2026	42.83	43.06	42.68	42.97	42.97	0.28%	2,605,890
Oct 15, 2026	42.69	43.42	42.61	42.85	42.85	0.94%	3,042,750
Oct 14, 2026	41.99	42.46	41.83	42.45	42.45	1.05%	3,146,703
Oct 13, 2026	42.11	42.23	41.85	42.01	42.01	0.48%	1,769,172
Oct 12, 2026	41.81	41.96	41.72	41.81	41.81	0.70%	2,028,003
Oct 9, 2026	41.76	41.98	41.52	41.52	41.52	0.24%	2,627,741
Oct 8, 2026	41.81	41.83	41.37	41.42	41.42	-1.45%	4,531,201
Oct 7, 2026	42.52	42.60	41.82	42.03	42.03	-1.73%	2,736,077
Oct 6, 2026	42.48	43.18	42.43	42.77	42.77	1.47%	3,828,027
Oct 5, 2026	42.11	42.35	41.81	42.15	42.15	0.19%	3,189,932
Oct 2, 2026	41.93	42.16	41.62	42.07	42.07	0.41%	3,502,088
Oct 1, 2026	42.00	42.16	41.60	41.90	41.90	-1.50%	3,854,143
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