AXA SA (ETR:AXA)
Germany flag Germany · Delayed Price · Currency is EUR
42.56
-0.48 (-1.12%)
Aug 22, 2025, 5:35 PM CET

AXA SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202543.0543.1442.5642.5642.56-1.12%8,499
Aug 21, 202543.2843.3242.9143.0443.04-0.55%12,390
Aug 20, 202542.9343.2942.8443.2843.280.84%12,249
Aug 19, 202542.8442.9842.6842.9242.920.35%10,421
Aug 18, 202543.2043.2142.6942.7742.77-1.41%14,538
Aug 15, 202543.2343.5843.1143.3843.381.10%16,892
Aug 14, 202542.8242.9442.6642.9142.910.47%18,268
Aug 13, 202542.2942.7742.2242.7142.711.40%16,566
Aug 12, 202541.7642.3241.7642.1242.121.20%15,918
Aug 11, 202541.5941.6241.3741.6241.620.46%6,733
Aug 8, 202541.3241.5241.1641.4341.43-0.31%26,481
Aug 7, 202541.1341.8641.0741.5641.561.99%26,548
Aug 6, 202540.8441.0540.6140.7540.750.42%18,259
Aug 5, 202540.1740.7540.1340.5840.581.42%14,768
Aug 4, 202539.6840.4739.6340.0140.011.65%88,403
Aug 1, 202540.0040.5039.2739.3639.36-7.82%134,244
Jul 31, 202542.8043.0042.6242.7042.700.16%15,467
Jul 30, 202542.3842.7442.3242.6342.630.31%69,576
Jul 29, 202542.3842.6642.2442.5042.500.83%13,512
Jul 28, 202542.6242.8242.0242.1542.15-0.38%32,672
Jul 25, 202542.1442.4241.9542.3142.310.24%11,931
Jul 24, 202542.5642.6141.8242.2142.210.48%13,527
Jul 23, 202542.2242.2241.9442.0142.011.23%12,270
Jul 22, 202541.8941.9541.3641.5041.50-1.10%17,974
Jul 21, 202541.8641.9941.7241.9641.960.19%5,216
Jul 18, 202541.8642.0041.6241.8841.880.60%13,079
Jul 17, 202541.5141.6441.2441.6341.630.70%25,648
Jul 16, 202541.4741.5641.2041.3441.34-0.29%10,766
Jul 15, 202542.0542.1041.4441.4641.46-0.77%10,415
Jul 14, 202541.4741.8241.4641.7841.780.22%9,589
Jul 11, 202541.5841.6941.4241.6941.690.14%4,784
Jul 10, 202542.1342.2041.6241.6341.63-1.07%13,886
Jul 9, 202541.8242.1941.6742.0842.081.50%15,181
Jul 8, 202541.5741.6141.3241.4641.46-0.19%6,877
Jul 7, 202541.1341.5441.1341.5441.541.27%7,245
Jul 4, 202541.3641.3640.5141.0241.02-0.97%8,390
Jul 3, 202540.9141.4240.8841.4241.421.62%10,155
Jul 2, 202541.4441.6040.6540.7640.76-0.83%39,145
Jul 1, 202541.8141.8841.0141.1041.10-1.34%17,355
Jun 30, 202542.0842.1541.4341.6641.66-0.67%9,442
Jun 27, 202541.8241.9641.6241.9441.940.74%8,089
Jun 26, 202541.9641.9641.5841.6341.63-0.41%3,631
Jun 25, 202542.0742.1741.8041.8041.80-0.26%57,304
Jun 24, 202542.8242.8741.9141.9141.910.31%14,927
Jun 23, 202542.2042.4941.3741.7841.78-1.88%20,051
Jun 20, 202541.8442.8741.8342.5842.582.41%18,089
Jun 19, 202541.5941.7841.5141.5841.58-0.48%6,161
Jun 18, 202541.9542.1241.7541.7841.780.43%7,883
Jun 17, 202541.6041.7341.3941.6041.60-1.00%10,425
Jun 16, 202541.7242.4841.7242.0242.021.06%13,345