AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.93	39.19	38.80	39.13	-	-0.13%	217,078
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	-3.75%	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
Apr 23, 2026	41.29	41.56	40.91	41.29	38.96	-0.36%	3,222,761
Apr 22, 2026	42.32	42.35	41.31	41.44	39.10	-2.31%	4,886,028
Apr 21, 2026	42.40	42.87	42.31	42.42	40.02	-0.07%	3,115,338
Apr 20, 2026	42.13	42.47	42.00	42.45	40.05	-0.40%	3,097,778
Apr 17, 2026	42.31	42.84	42.25	42.62	40.21	0.78%	5,519,972
Apr 16, 2026	42.08	42.69	42.03	42.29	39.90	0.36%	3,590,032
Apr 15, 2026	41.91	42.19	41.58	42.14	39.76	0.74%	3,827,616
Apr 14, 2026	41.31	41.83	41.25	41.83	39.47	1.38%	4,006,039
Apr 13, 2026	41.11	41.26	40.81	41.26	38.93	0.36%	3,633,298
Apr 10, 2026	41.56	41.60	41.11	41.11	38.79	-0.80%	3,453,685
Apr 9, 2026	41.32	41.59	41.02	41.44	39.10	0.44%	4,327,657
Apr 8, 2026	41.40	41.79	40.93	41.26	38.93	2.31%	8,684,923
Apr 7, 2026	40.80	41.15	40.23	40.33	38.05	-0.44%	4,321,219
Apr 2, 2026	39.96	40.56	39.84	40.51	38.22	0.85%	4,414,036
Apr 1, 2026	39.75	40.45	39.75	40.17	37.90	2.37%	4,901,203
Mar 31, 2026	38.96	39.49	38.93	39.24	37.02	1.11%	5,558,045
Mar 30, 2026	38.00	38.81	37.99	38.81	36.62	2.27%	3,801,827
Mar 27, 2026	38.00	38.24	37.78	37.95	35.80	0.13%	3,661,276
Mar 26, 2026	37.83	38.22	37.58	37.90	35.76	-0.52%	4,129,238
Mar 25, 2026	38.41	38.61	37.99	38.10	35.95	0.53%	3,950,454
Mar 24, 2026	38.06	38.31	37.45	37.90	35.76	0.08%	3,328,084
Mar 23, 2026	37.21	38.53	36.55	37.87	35.73	0.45%	7,299,572
Mar 20, 2026	38.64	38.82	37.70	37.70	35.57	-1.93%	13,274,250
Mar 19, 2026	38.73	39.04	38.13	38.44	36.27	-2.04%	6,549,196
Mar 18, 2026	39.32	39.55	38.94	39.24	37.02	0.15%	4,713,463
Mar 17, 2026	38.30	39.22	38.26	39.18	36.97	2.03%	3,925,720
Mar 16, 2026	38.02	38.66	37.92	38.40	36.23	0.26%	4,253,897
Mar 13, 2026	38.03	38.62	37.77	38.30	36.13	0.42%	3,415,014
Mar 12, 2026	37.77	38.25	37.67	38.14	35.98	0.58%	4,279,433
Mar 11, 2026	37.80	38.04	37.58	37.92	35.78	-0.65%	5,287,057
Mar 10, 2026	38.12	38.54	37.95	38.17	36.01	1.84%	6,901,116
Mar 9, 2026	37.40	37.77	37.09	37.48	35.36	-1.08%	4,706,391
Mar 6, 2026	38.16	38.27	37.35	37.89	35.75	-0.42%	5,547,221
Mar 5, 2026	38.61	38.90	38.03	38.05	35.90	-1.83%	4,551,841