AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	40.56	40.56	39.99	40.18	40.18	-0.20%	3,721
Sep 11, 2025	40.16	40.67	39.65	40.26	40.26	0.80%	58,679
Sep 10, 2025	39.97	40.20	39.87	39.94	39.94	0.18%	7,647
Sep 9, 2025	39.96	40.00	39.61	39.87	39.87	0.20%	16,467
Sep 8, 2025	39.57	39.80	39.33	39.79	39.79	0.73%	22,888
Sep 5, 2025	40.01	40.01	39.39	39.50	39.50	-0.83%	14,342
Sep 4, 2025	39.56	40.01	39.43	39.83	39.83	1.19%	26,754
Sep 3, 2025	39.04	39.36	38.75	39.36	39.36	0.36%	29,791
Sep 2, 2025	39.82	39.82	39.00	39.22	39.22	-1.46%	41,845
Sep 1, 2025	39.89	39.89	39.56	39.80	39.80	-0.08%	14,840
Aug 29, 2025	40.01	40.03	39.55	39.83	39.83	-0.20%	29,810
Aug 28, 2025	40.27	40.27	39.66	39.91	39.91	0.08%	17,817
Aug 27, 2025	39.52	39.99	39.36	39.88	39.88	1.48%	92,043
Aug 26, 2025	38.26	39.32	38.02	39.30	39.30	-4.10%	127,282
Aug 25, 2025	42.49	42.49	40.74	40.98	40.98	-3.71%	60,260
Aug 22, 2025	43.05	43.14	42.56	42.56	42.56	-1.12%	8,499
Aug 21, 2025	43.28	43.32	42.91	43.04	43.04	-0.55%	12,390
Aug 20, 2025	42.93	43.29	42.84	43.28	43.28	0.84%	12,249
Aug 19, 2025	42.84	42.98	42.68	42.92	42.92	0.35%	10,421
Aug 18, 2025	43.20	43.21	42.69	42.77	42.77	-1.41%	14,538
Aug 15, 2025	43.23	43.58	43.11	43.38	43.38	1.10%	16,892
Aug 14, 2025	42.82	42.94	42.66	42.91	42.91	0.47%	18,268
Aug 13, 2025	42.29	42.77	42.22	42.71	42.71	1.40%	16,566
Aug 12, 2025	41.76	42.32	41.76	42.12	42.12	1.20%	15,918
Aug 11, 2025	41.59	41.62	41.37	41.62	41.62	0.46%	6,733
Aug 8, 2025	41.32	41.52	41.16	41.43	41.43	-0.31%	26,481
Aug 7, 2025	41.13	41.86	41.07	41.56	41.56	1.99%	26,548
Aug 6, 2025	40.84	41.05	40.61	40.75	40.75	0.42%	18,259
Aug 5, 2025	40.17	40.75	40.13	40.58	40.58	1.42%	14,768
Aug 4, 2025	39.68	40.47	39.63	40.01	40.01	1.65%	88,403
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