AXA SA (EPA:CSNV)
France · Delayed Price · Currency is EUR 21.10
0.00 (0.00%)
May 5, 2016, 4:00 PM EDT
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | - | 2.04% | 2,064 |
| Apr 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | - |
| Apr 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 10.11% | 1 |
| Apr 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Apr 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -11.00% | 3 |
| Apr 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 16.96% | 2 |
| Apr 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | - | - |
| Apr 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | 3.64% | 10 |
| Apr 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -13.12% | 1,060 |
| Apr 4, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | - | - | - |
| Apr 3, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | - | - | - |
| Apr 2, 2025 | 38.00 | 38.20 | 37.90 | 37.99 | - | 3.07% | 22,705 |
| Apr 1, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | - | - | - |
| Mar 31, 2025 | 37.32 | 37.32 | 36.86 | 36.86 | - | -2.06% | 3 |
| Mar 28, 2025 | 37.70 | 37.70 | 36.18 | 37.63 | - | -0.63% | 8,888 |
| Mar 27, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | - | - | - |
| Mar 26, 2025 | 38.00 | 38.00 | 37.66 | 37.87 | - | 0.03% | 12,026 |
| Mar 25, 2025 | 37.79 | 37.86 | 37.74 | 37.86 | - | 2.24% | 17,066 |
| Mar 24, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | - | - | - |
| Mar 21, 2025 | 37.40 | 37.40 | 37.03 | 37.03 | - | -1.71% | 3 |
| Mar 20, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | - | - | - |
| Mar 19, 2025 | 36.00 | 37.79 | 36.00 | 37.68 | - | 0.74% | 11,599 |
| Mar 18, 2025 | 37.00 | 37.40 | 36.90 | 37.40 | - | 2.47% | 10,735 |
| Mar 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | - |
| Mar 14, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | - |
| Mar 13, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | - |
| Mar 12, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | 2.24% | 100 |
| Mar 11, 2025 | 36.10 | 36.10 | 35.40 | 35.70 | - | -2.72% | 23,733 |
| Mar 10, 2025 | 36.50 | 36.70 | 36.39 | 36.70 | - | 1.48% | 9,062 |
| Mar 7, 2025 | 37.78 | 37.78 | 35.75 | 36.17 | - | 0.24% | 14,728 |
| Mar 6, 2025 | 35.97 | 36.20 | 35.97 | 36.08 | - | -0.33% | 7,656 |
| Mar 5, 2025 | 36.50 | 36.50 | 36.00 | 36.20 | - | -4.21% | 30,503 |
| Mar 4, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | - | 7.40% | 3 |
| Mar 3, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | - | 1.09% | 4,893 |
| Feb 28, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | - | -1.40% | 2 |
| Feb 27, 2025 | 35.69 | 35.69 | 35.25 | 35.30 | - | 0.43% | 540 |
| Feb 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | - | - | - |
| Feb 25, 2025 | 34.90 | 35.20 | 34.90 | 35.15 | - | 0.43% | 35,000 |
| Feb 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | - |
| Feb 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | - |
| Feb 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | - |
| Feb 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | 50 |