ETR:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	43.81	43.81	43.18	43.33	43.33	-0.80%	25,660
Sep 1, 2026	43.52	43.87	43.16	43.68	43.68	1.25%	19,511
Aug 31, 2026	43.48	43.74	43.05	43.14	43.14	-1.17%	27,153
Aug 28, 2026	43.42	43.75	43.33	43.65	43.65	1.72%	31,454
Aug 27, 2026	44.06	44.27	42.42	42.91	42.91	-1.81%	65,769
Aug 26, 2026	43.85	43.97	43.63	43.70	43.70	-0.07%	44,050
Aug 25, 2026	44.31	44.37	43.67	43.73	43.73	-0.86%	21,466
Aug 24, 2026	43.83	44.13	43.80	44.11	44.11	0.94%	9,054
Aug 21, 2026	43.56	43.80	43.53	43.70	43.70	0.32%	12,190
Aug 20, 2026	43.84	43.87	43.27	43.56	43.56	-0.93%	21,764
Aug 19, 2026	44.64	44.64	43.96	43.97	43.97	-1.37%	23,834
Aug 18, 2026	44.65	44.81	44.30	44.58	44.58	-0.07%	25,392
Aug 17, 2026	44.91	44.95	44.61	44.61	44.61	-0.89%	6,638
Aug 14, 2026	44.65	45.01	44.59	45.01	45.01	0.87%	11,675
Aug 13, 2026	44.84	44.94	44.62	44.62	44.62	-0.22%	6,990
Aug 12, 2026	44.84	44.94	44.55	44.72	44.72	-0.20%	22,952
Aug 11, 2026	44.93	44.93	44.59	44.81	44.81	-0.18%	15,168
Aug 10, 2026	44.98	44.98	44.57	44.89	44.89	-0.33%	7,769
Aug 7, 2026	44.91	45.60	44.91	45.04	45.04	-0.07%	11,642
Aug 6, 2026	44.83	45.31	44.83	45.07	45.07	0.92%	36,962
Aug 5, 2026	44.63	44.90	44.37	44.66	44.66	0.09%	9,944
Aug 4, 2026	44.91	44.91	44.55	44.62	44.62	-0.18%	8,945
Aug 3, 2026	44.85	44.95	44.47	44.70	44.70	-0.64%	29,104
Jul 31, 2026	44.71	45.33	44.61	44.99	44.99	-0.55%	65,531
Jul 30, 2026	45.12	45.50	45.12	45.24	45.24	0.53%	12,083
Jul 29, 2026	45.55	45.55	44.77	45.00	45.00	-1.27%	13,889
Jul 28, 2026	45.38	45.63	45.24	45.58	45.58	0.75%	11,823
Jul 27, 2026	45.17	45.42	45.12	45.24	45.24	0.85%	24,926
Jul 24, 2026	44.85	44.92	44.55	44.86	44.86	0.18%	9,147
Jul 23, 2026	44.79	44.92	44.56	44.78	44.78	-0.36%	13,762
Jul 22, 2026	44.83	45.46	44.82	44.94	44.94	0.29%	15,361
Jul 21, 2026	44.73	44.81	44.48	44.81	44.81	0.09%	11,256
Jul 20, 2026	44.62	44.86	44.52	44.77	44.77	-0.02%	8,531
Jul 17, 2026	44.40	44.78	44.40	44.78	44.78	0.72%	10,998
Jul 16, 2026	43.81	44.46	43.76	44.46	44.46	1.14%	9,197
Jul 15, 2026	44.00	44.09	43.69	43.96	43.96	-0.81%	20,159
Jul 14, 2026	44.06	44.37	43.94	44.32	44.32	-	10,309
Jul 13, 2026	44.32	44.42	44.19	44.32	44.32	0.09%	17,561
Jul 10, 2026	44.29	44.49	44.23	44.28	44.28	-0.02%	9,233
Jul 9, 2026	44.17	44.29	44.02	44.29	44.29	0.61%	10,552
Jul 8, 2026	43.91	44.18	43.41	44.02	44.02	-0.65%	13,014
Jul 7, 2026	44.21	44.50	44.16	44.31	44.31	0.34%	17,196
Jul 6, 2026	44.01	44.22	43.98	44.16	44.16	1.05%	6,787
Jul 3, 2026	43.97	44.05	43.61	43.70	43.70	-0.43%	15,783
Jul 2, 2026	43.69	44.10	43.64	43.89	43.89	0.90%	16,650
Jul 1, 2026	43.88	43.88	43.22	43.50	43.50	-0.89%	16,940
Jun 30, 2026	43.26	44.08	43.26	43.89	43.89	1.08%	12,084
Jun 29, 2026	43.47	43.79	43.33	43.42	43.42	0.14%	19,461
Jun 26, 2026	43.01	43.36	42.98	43.36	43.36	0.70%	19,936
Jun 25, 2026	42.76	43.11	42.73	43.06	43.06	0.61%	17,407