ETR:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	40.80	40.80	39.89	40.09	40.09	-2.00%	30,660
Apr 30, 2026	39.97	41.00	39.92	40.91	40.91	1.72%	61,373
Apr 29, 2026	40.80	40.83	40.02	40.22	40.22	-1.90%	56,728
Apr 28, 2026	41.05	41.11	40.93	41.00	41.00	0.49%	10,656
Apr 27, 2026	40.98	41.03	40.59	40.80	40.80	-0.54%	16,747
Apr 24, 2026	41.20	41.30	40.75	41.02	41.02	-0.75%	18,864
Apr 23, 2026	41.34	41.54	40.97	41.33	41.33	-0.12%	15,254
Apr 22, 2026	42.18	42.23	41.35	41.38	41.38	-2.29%	40,883
Apr 21, 2026	42.47	42.88	42.32	42.35	42.35	-0.24%	24,118
Apr 20, 2026	42.17	42.48	42.11	42.45	42.45	-0.38%	26,587
Apr 17, 2026	42.31	42.85	42.30	42.61	42.61	0.69%	50,315
Apr 16, 2026	42.13	42.66	42.05	42.32	42.32	0.38%	28,154
Apr 15, 2026	42.07	42.19	41.65	42.16	42.16	0.76%	18,151
Apr 14, 2026	41.51	41.84	41.30	41.84	41.84	1.41%	16,270
Apr 13, 2026	40.98	41.26	40.80	41.26	41.26	0.36%	29,618
Apr 10, 2026	41.47	41.52	41.11	41.11	41.11	-0.77%	12,905
Apr 9, 2026	41.45	41.59	41.05	41.43	41.43	0.39%	15,481
Apr 8, 2026	41.65	41.69	40.92	41.27	41.27	2.20%	47,344
Apr 7, 2026	40.79	41.11	40.27	40.38	40.38	-0.37%	47,856
Apr 2, 2026	39.97	40.55	39.93	40.53	40.53	0.82%	20,748
Apr 1, 2026	40.06	40.43	39.93	40.20	40.20	2.42%	40,371
Mar 31, 2026	39.14	39.41	39.10	39.25	39.25	1.11%	12,363
Mar 30, 2026	38.15	38.82	38.02	38.82	38.82	2.24%	11,911
Mar 27, 2026	38.00	38.23	37.87	37.97	37.97	0.16%	119,995
Mar 26, 2026	37.99	38.17	37.64	37.91	37.91	-0.55%	21,141
Mar 25, 2026	38.50	38.60	38.00	38.12	38.12	0.55%	32,437
Mar 24, 2026	38.26	38.26	37.50	37.91	37.91	0.05%	17,372
Mar 23, 2026	37.00	38.52	36.56	37.89	37.89	0.24%	79,142
Mar 20, 2026	38.75	38.75	37.80	37.80	37.80	-1.72%	70,791
Mar 19, 2026	38.75	38.96	38.15	38.46	38.46	-1.84%	25,036
Mar 18, 2026	39.33	39.53	38.97	39.18	39.18	-0.03%	7,351
Mar 17, 2026	38.38	39.24	38.38	39.19	39.19	2.00%	11,575
Mar 16, 2026	38.06	38.66	37.93	38.42	38.42	0.23%	18,675
Mar 13, 2026	37.92	38.63	37.81	38.33	38.33	0.45%	34,572
Mar 12, 2026	37.93	38.22	37.71	38.16	38.16	0.66%	10,394
Mar 11, 2026	37.72	38.06	37.60	37.91	37.91	-0.81%	30,297
Mar 10, 2026	38.32	38.50	37.97	38.22	38.22	1.92%	125,259
Mar 9, 2026	37.11	37.75	37.10	37.50	37.50	-0.90%	93,721
Mar 6, 2026	38.14	38.24	37.33	37.84	37.84	-0.66%	57,872
Mar 5, 2026	38.51	38.89	38.05	38.09	38.09	-1.86%	106,720
Mar 4, 2026	39.00	39.39	38.71	38.81	38.81	-0.33%	66,325
Mar 3, 2026	39.45	39.50	38.58	38.94	38.94	-3.85%	79,033
Mar 2, 2026	40.37	41.02	40.10	40.50	40.50	-2.34%	67,464
Feb 27, 2026	41.09	41.59	40.97	41.47	41.47	1.39%	29,976
Feb 26, 2026	40.25	41.11	39.83	40.90	40.90	1.69%	67,893
Feb 25, 2026	40.05	40.32	40.05	40.22	40.22	0.47%	33,038
Feb 24, 2026	39.77	40.07	39.50	40.03	40.03	0.50%	22,307
Feb 23, 2026	39.87	40.05	39.73	39.83	39.83	0.08%	27,808
Feb 20, 2026	39.44	39.84	39.32	39.80	39.80	1.74%	25,353
Feb 19, 2026	38.77	39.12	38.77	39.12	39.12	0.85%	9,636