ETR:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	42.60	42.91	42.55	42.80	42.80	0.16%	19,040
Jun 23, 2026	42.66	42.79	42.58	42.73	42.73	-0.09%	15,979
Jun 22, 2026	42.59	42.77	42.26	42.77	42.77	0.61%	24,279
Jun 19, 2026	42.45	42.67	42.34	42.51	42.51	0.31%	19,410
Jun 18, 2026	42.60	42.62	42.24	42.38	42.38	-0.31%	16,903
Jun 17, 2026	42.33	42.51	42.25	42.51	42.51	0.35%	25,131
Jun 16, 2026	42.02	42.42	41.88	42.36	42.36	1.12%	24,816
Jun 15, 2026	41.53	42.00	41.21	41.89	41.89	2.35%	40,999
Jun 12, 2026	40.78	41.10	40.78	40.93	40.93	1.04%	44,120
Jun 11, 2026	40.43	40.74	40.37	40.51	40.51	-0.10%	15,940
Jun 10, 2026	40.29	40.58	40.01	40.55	40.55	0.92%	13,445
Jun 9, 2026	39.81	40.45	39.81	40.18	40.18	1.36%	15,798
Jun 8, 2026	39.60	39.70	39.47	39.64	39.64	0.23%	15,623
Jun 5, 2026	39.61	39.61	39.45	39.55	39.55	0.36%	9,965
Jun 4, 2026	39.06	39.52	39.06	39.41	39.41	0.87%	9,522
Jun 3, 2026	39.56	39.56	39.00	39.07	39.07	-1.83%	24,224
Jun 2, 2026	39.57	39.80	39.48	39.80	39.80	0.68%	11,813
Jun 1, 2026	39.58	39.70	39.12	39.53	39.53	-0.45%	37,016
May 29, 2026	39.82	40.00	39.53	39.71	39.71	-0.03%	6,015
May 28, 2026	40.29	40.35	39.67	39.72	39.72	-2.00%	28,902
May 27, 2026	40.61	40.86	40.46	40.53	40.53	0.30%	18,928
May 26, 2026	40.74	40.94	40.32	40.41	40.41	-0.22%	18,582
May 25, 2026	40.40	40.57	40.31	40.50	40.50	0.90%	57,413
May 22, 2026	40.14	40.40	40.04	40.14	40.14	-0.05%	20,157
May 21, 2026	40.53	40.60	40.10	40.16	40.16	-0.54%	24,404
May 20, 2026	40.07	40.68	39.72	40.38	40.38	0.17%	26,686
May 19, 2026	40.32	40.40	40.10	40.31	40.31	0.52%	17,009
May 18, 2026	38.98	40.21	38.93	40.10	40.10	2.40%	34,109