ETR:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.06	44.06	44.06	44.06	-	0.41%	1,153
Sep 22, 2026	44.49	44.51	43.88	43.88	43.88	-2.10%	24,409
Sep 21, 2026	44.79	44.89	44.58	44.82	44.82	0.70%	17,469
Sep 18, 2026	44.64	44.65	44.11	44.51	44.51	-1.15%	29,932
Sep 17, 2026	44.48	45.18	44.48	45.03	45.03	1.88%	41,933
Sep 16, 2026	43.86	44.20	43.59	44.20	44.20	1.28%	11,003
Sep 15, 2026	43.51	43.99	43.15	43.64	43.64	-0.11%	17,061
Sep 14, 2026	43.40	43.72	43.40	43.69	43.69	1.18%	16,838
Sep 11, 2026	43.37	43.47	43.18	43.18	43.18	0.37%	9,138
Sep 10, 2026	43.29	43.32	43.00	43.02	43.02	0.21%	14,141
Sep 9, 2026	43.30	43.30	42.76	42.93	42.93	-1.65%	41,341
Sep 8, 2026	44.03	44.03	43.32	43.65	43.65	-1.20%	42,841
Sep 7, 2026	44.34	44.34	43.89	44.18	44.18	-0.90%	8,240
Sep 4, 2026	44.44	44.58	44.08	44.58	44.58	0.81%	18,983
Sep 3, 2026	43.62	44.22	43.62	44.22	44.22	2.05%	26,023
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