AXA SA (ETR:AXA)
39.36
-3.34 (-7.82%)
Aug 1, 2025, 5:36 PM CET
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 40.00 | 40.50 | 39.27 | 39.36 | 39.36 | -7.82% | 134,244 |
Jul 31, 2025 | 42.80 | 43.00 | 42.62 | 42.70 | 42.70 | 0.16% | 15,467 |
Jul 30, 2025 | 42.38 | 42.74 | 42.32 | 42.63 | 42.63 | 0.31% | 69,576 |
Jul 29, 2025 | 42.38 | 42.66 | 42.24 | 42.50 | 42.50 | 0.83% | 13,512 |
Jul 28, 2025 | 42.62 | 42.82 | 42.02 | 42.15 | 42.15 | -0.38% | 32,672 |
Jul 25, 2025 | 42.14 | 42.42 | 41.95 | 42.31 | 42.31 | 0.24% | 11,931 |
Jul 24, 2025 | 42.56 | 42.61 | 41.82 | 42.21 | 42.21 | 0.48% | 13,527 |
Jul 23, 2025 | 42.22 | 42.22 | 41.94 | 42.01 | 42.01 | 1.23% | 12,270 |
Jul 22, 2025 | 41.89 | 41.95 | 41.36 | 41.50 | 41.50 | -1.10% | 17,974 |
Jul 21, 2025 | 41.86 | 41.99 | 41.72 | 41.96 | 41.96 | 0.19% | 5,216 |
Jul 18, 2025 | 41.86 | 42.00 | 41.62 | 41.88 | 41.88 | 0.60% | 13,079 |
Jul 17, 2025 | 41.51 | 41.64 | 41.24 | 41.63 | 41.63 | 0.70% | 25,648 |
Jul 16, 2025 | 41.47 | 41.56 | 41.20 | 41.34 | 41.34 | -0.29% | 10,766 |
Jul 15, 2025 | 42.05 | 42.10 | 41.44 | 41.46 | 41.46 | -0.77% | 10,415 |
Jul 14, 2025 | 41.47 | 41.82 | 41.46 | 41.78 | 41.78 | 0.22% | 9,589 |
Jul 11, 2025 | 41.58 | 41.69 | 41.42 | 41.69 | 41.69 | 0.14% | 4,784 |
Jul 10, 2025 | 42.13 | 42.20 | 41.62 | 41.63 | 41.63 | -1.07% | 13,886 |
Jul 9, 2025 | 41.82 | 42.19 | 41.67 | 42.08 | 42.08 | 1.50% | 15,181 |
Jul 8, 2025 | 41.57 | 41.61 | 41.32 | 41.46 | 41.46 | -0.19% | 6,877 |
Jul 7, 2025 | 41.13 | 41.54 | 41.13 | 41.54 | 41.54 | 1.27% | 7,245 |
Jul 4, 2025 | 41.36 | 41.36 | 40.51 | 41.02 | 41.02 | -0.97% | 8,390 |
Jul 3, 2025 | 40.91 | 41.42 | 40.88 | 41.42 | 41.42 | 1.62% | 10,155 |
Jul 2, 2025 | 41.44 | 41.60 | 40.65 | 40.76 | 40.76 | -0.83% | 39,145 |
Jul 1, 2025 | 41.81 | 41.88 | 41.01 | 41.10 | 41.10 | -1.34% | 17,355 |
Jun 30, 2025 | 42.08 | 42.15 | 41.43 | 41.66 | 41.66 | -0.67% | 9,442 |
Jun 27, 2025 | 41.82 | 41.96 | 41.62 | 41.94 | 41.94 | 0.74% | 8,089 |
Jun 26, 2025 | 41.96 | 41.96 | 41.58 | 41.63 | 41.63 | -0.41% | 3,631 |
Jun 25, 2025 | 42.07 | 42.17 | 41.80 | 41.80 | 41.80 | -0.26% | 57,304 |
Jun 24, 2025 | 42.82 | 42.87 | 41.91 | 41.91 | 41.91 | 0.31% | 14,927 |
Jun 23, 2025 | 42.20 | 42.49 | 41.37 | 41.78 | 41.78 | -1.88% | 20,051 |
Jun 20, 2025 | 41.84 | 42.87 | 41.83 | 42.58 | 42.58 | 2.41% | 18,089 |
Jun 19, 2025 | 41.59 | 41.78 | 41.51 | 41.58 | 41.58 | -0.48% | 6,161 |
Jun 18, 2025 | 41.95 | 42.12 | 41.75 | 41.78 | 41.78 | 0.43% | 7,883 |
Jun 17, 2025 | 41.60 | 41.73 | 41.39 | 41.60 | 41.60 | -1.00% | 10,425 |
Jun 16, 2025 | 41.72 | 42.48 | 41.72 | 42.02 | 42.02 | 1.06% | 13,345 |
Jun 13, 2025 | 41.29 | 41.63 | 41.21 | 41.58 | 41.58 | -0.76% | 12,193 |
Jun 12, 2025 | 41.87 | 42.06 | 41.61 | 41.90 | 41.90 | -0.50% | 21,004 |
Jun 11, 2025 | 42.26 | 42.32 | 42.07 | 42.11 | 42.11 | -0.26% | 10,288 |
Jun 10, 2025 | 42.46 | 42.87 | 42.12 | 42.22 | 42.22 | -0.35% | 15,120 |
Jun 9, 2025 | 42.96 | 43.00 | 42.37 | 42.37 | 42.37 | -0.84% | 8,376 |
Jun 6, 2025 | 42.59 | 42.89 | 42.40 | 42.73 | 42.73 | 0.47% | 16,216 |
Jun 5, 2025 | 42.25 | 42.74 | 42.25 | 42.53 | 42.53 | 0.40% | 18,340 |
Jun 4, 2025 | 42.28 | 42.44 | 42.21 | 42.36 | 42.36 | 0.47% | 25,628 |
Jun 3, 2025 | 42.00 | 42.38 | 41.82 | 42.16 | 42.16 | 0.64% | 18,953 |
Jun 2, 2025 | 41.51 | 41.95 | 41.38 | 41.89 | 41.89 | 0.89% | 15,012 |
May 30, 2025 | 41.78 | 41.87 | 41.25 | 41.52 | 41.52 | 0.10% | 12,621 |
May 29, 2025 | 41.34 | 41.57 | 41.25 | 41.48 | 41.48 | 0.97% | 6,913 |
May 28, 2025 | 41.35 | 41.43 | 41.00 | 41.08 | 41.08 | -0.68% | 14,414 |
May 27, 2025 | 41.27 | 41.45 | 41.15 | 41.36 | 41.36 | 0.05% | 24,167 |
May 26, 2025 | 41.43 | 41.45 | 41.22 | 41.34 | 41.34 | 0.88% | 19,111 |