AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	42.90	43.30	42.84	43.20	43.20	0.82%	2,350,728
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
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