AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.81	41.30	40.81	41.30	41.30	1.13%	1,419
Dec 18, 2025	40.95	41.10	40.34	40.84	40.84	-0.29%	5,314
Dec 17, 2025	40.63	41.00	40.63	40.96	40.96	0.71%	5,161
Dec 16, 2025	40.65	40.99	40.56	40.67	40.67	-0.17%	6,201
Dec 15, 2025	40.52	40.88	40.50	40.74	40.74	1.39%	6,286
Dec 12, 2025	39.96	40.80	39.96	40.18	40.18	0.83%	11,613
Dec 11, 2025	39.05	39.94	39.05	39.85	39.85	1.35%	4,025
Dec 10, 2025	38.95	39.32	38.95	39.32	39.32	0.82%	7,373
Dec 9, 2025	38.89	39.13	38.89	39.00	39.00	-0.15%	2,709
Dec 8, 2025	38.85	39.06	38.63	39.06	39.06	0.49%	7,870
Dec 5, 2025	38.65	38.87	38.65	38.87	38.87	0.57%	1,935
Dec 4, 2025	38.17	38.67	38.17	38.65	38.65	0.94%	5,735
Dec 3, 2025	38.86	38.86	38.17	38.29	38.29	-0.83%	5,870
Dec 2, 2025	38.77	38.86	38.56	38.61	38.61	-0.97%	8,256
Dec 1, 2025	39.00	39.06	38.52	38.99	38.99	0.15%	20,613
Nov 28, 2025	39.05	39.14	38.76	38.93	38.93	-	2,511
Nov 27, 2025	38.84	38.95	38.77	38.93	38.93	0.59%	4,723
Nov 26, 2025	38.43	38.99	38.35	38.70	38.70	0.94%	5,383
Nov 25, 2025	38.17	38.47	37.94	38.34	38.34	0.66%	4,795
Nov 24, 2025	38.44	38.44	37.99	38.09	38.09	0.05%	4,676
Nov 21, 2025	37.54	38.23	37.47	38.07	38.07	0.61%	3,213
Nov 20, 2025	38.05	38.14	37.79	37.84	37.84	-0.60%	6,826
Nov 19, 2025	37.72	38.07	37.58	38.07	38.07	0.71%	7,960
Nov 18, 2025	37.75	38.02	37.69	37.80	37.80	0.53%	6,782
Nov 17, 2025	38.47	38.55	37.50	37.60	37.60	-2.39%	8,618
Nov 14, 2025	39.04	39.04	38.39	38.52	38.52	-1.18%	2,361
Nov 13, 2025	38.93	39.10	38.89	38.98	38.98	0.83%	12,103
Nov 12, 2025	38.42	38.75	38.34	38.66	38.66	0.83%	5,525
Nov 11, 2025	38.13	38.34	37.86	38.34	38.34	0.08%	5,944
Nov 10, 2025	37.57	38.31	37.57	38.31	38.31	1.64%	5,982
Nov 7, 2025	37.78	37.93	37.19	37.69	37.69	-0.82%	6,158
Nov 6, 2025	38.33	38.34	37.76	38.00	38.00	-1.07%	15,772
Nov 5, 2025	37.66	38.47	37.66	38.41	38.41	1.51%	7,945
Nov 4, 2025	37.69	38.04	37.34	37.84	37.84	-0.84%	6,852
Nov 3, 2025	38.13	38.16	37.70	38.16	38.16	0.45%	18,274
Oct 31, 2025	39.03	39.40	37.55	37.99	37.99	-3.01%	19,344
Oct 30, 2025	39.43	39.43	38.65	39.17	39.17	-0.08%	7,013
Oct 29, 2025	39.50	39.50	39.20	39.20	39.20	-1.01%	9,647
Oct 28, 2025	39.62	39.72	39.57	39.60	39.60	0.03%	9,545
Oct 27, 2025	39.44	39.80	39.44	39.59	39.59	0.56%	3,115
Oct 24, 2025	39.25	39.37	38.90	39.37	39.37	-0.15%	5,650
Oct 23, 2025	39.13	39.52	39.13	39.43	39.43	1.13%	6,530
Oct 22, 2025	39.27	39.30	38.99	38.99	38.99	-0.99%	2,742
Oct 21, 2025	39.19	39.38	38.98	39.38	39.38	0.48%	2,242
Oct 20, 2025	39.39	39.59	39.14	39.19	39.19	-0.43%	2,685
Oct 17, 2025	39.67	39.71	39.01	39.36	39.36	-1.50%	3,206
Oct 16, 2025	40.03	40.41	39.80	39.96	39.96	-0.10%	5,224
Oct 15, 2025	40.32	40.66	40.00	40.00	40.00	-0.37%	749
Oct 14, 2025	39.53	40.15	39.40	40.15	40.15	0.80%	2,471
Oct 13, 2025	39.98	39.98	39.37	39.83	39.83	0.89%	5,438