ETR:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	43.97	43.97	43.97	43.97	-	0.18%	147
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
May 15, 2026	39.44	39.64	39.03	39.16	39.16	-0.89%	42,001
May 14, 2026	39.17	39.61	39.07	39.51	39.51	1.44%	58,527
May 13, 2026	39.44	39.44	38.70	38.95	38.95	-0.41%	35,581
May 12, 2026	38.92	39.34	38.92	39.11	39.11	-0.96%	31,830
May 11, 2026	38.72	39.58	38.67	39.49	39.49	2.07%	67,623
May 8, 2026	41.08	41.50	40.90	41.01	38.69	-1.25%	31,863
May 7, 2026	41.74	41.82	41.46	41.53	39.18	-0.67%	36,222
May 6, 2026	41.14	42.23	41.09	41.81	39.44	3.75%	70,453
May 5, 2026	40.03	40.65	40.03	40.30	38.02	0.52%	29,685
May 4, 2026	40.80	40.80	39.89	40.09	37.82	-2.00%	30,660
Apr 30, 2026	39.97	41.00	39.92	40.91	38.60	1.72%	61,373
Apr 29, 2026	40.80	40.83	40.02	40.22	37.94	-1.90%	56,728
Apr 28, 2026	41.05	41.11	40.93	41.00	38.68	0.49%	10,656
Apr 27, 2026	40.98	41.03	40.59	40.80	38.49	-0.54%	16,747
Apr 24, 2026	41.20	41.30	40.75	41.02	38.70	-0.75%	18,864