ETR:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	40.40	40.40	40.31	40.36	-	0.55%	7,001
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
Apr 23, 2026	41.34	41.54	40.97	41.33	38.99	-0.12%	15,254
Apr 22, 2026	42.18	42.23	41.35	41.38	39.04	-2.29%	40,883
Apr 21, 2026	42.47	42.88	42.32	42.35	39.95	-0.24%	24,118
Apr 20, 2026	42.17	42.48	42.11	42.45	40.05	-0.38%	26,587
Apr 17, 2026	42.31	42.85	42.30	42.61	40.20	0.69%	50,315
Apr 16, 2026	42.13	42.66	42.05	42.32	39.93	0.38%	28,154
Apr 15, 2026	42.07	42.19	41.65	42.16	39.77	0.76%	18,151
Apr 14, 2026	41.51	41.84	41.30	41.84	39.47	1.41%	16,270
Apr 13, 2026	40.98	41.26	40.80	41.26	38.93	0.36%	29,618
Apr 10, 2026	41.47	41.52	41.11	41.11	38.78	-0.77%	12,905
Apr 9, 2026	41.45	41.59	41.05	41.43	39.09	0.39%	15,481
Apr 8, 2026	41.65	41.69	40.92	41.27	38.94	2.20%	47,344
Apr 7, 2026	40.79	41.11	40.27	40.38	38.10	-0.37%	47,856
Apr 2, 2026	39.97	40.55	39.93	40.53	38.24	0.82%	20,748
Apr 1, 2026	40.06	40.43	39.93	40.20	37.93	2.42%	40,371
Mar 31, 2026	39.14	39.41	39.10	39.25	37.03	1.11%	12,363
Mar 30, 2026	38.15	38.82	38.02	38.82	36.62	2.24%	11,911
Mar 27, 2026	38.00	38.23	37.87	37.97	35.82	0.16%	119,995
Mar 26, 2026	37.99	38.17	37.64	37.91	35.77	-0.55%	21,141
Mar 25, 2026	38.50	38.60	38.00	38.12	35.96	0.55%	32,437
Mar 24, 2026	38.26	38.26	37.50	37.91	35.77	0.05%	17,372
Mar 23, 2026	37.00	38.52	36.56	37.89	35.75	0.24%	79,142
Mar 20, 2026	38.75	38.75	37.80	37.80	35.66	-1.72%	70,791
Mar 19, 2026	38.75	38.96	38.15	38.46	36.28	-1.84%	25,036
Mar 18, 2026	39.33	39.53	38.97	39.18	36.96	-0.03%	7,351
Mar 17, 2026	38.38	39.24	38.38	39.19	36.97	2.00%	11,575
Mar 16, 2026	38.06	38.66	37.93	38.42	36.25	0.23%	18,675
Mar 13, 2026	37.92	38.63	37.81	38.33	36.16	0.45%	34,572
Mar 12, 2026	37.93	38.22	37.71	38.16	36.00	0.66%	10,394