FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.56	40.57	39.56	40.14	40.14	0.20%	4,360
Apr 1, 2026	39.75	40.42	39.75	40.06	40.06	1.34%	6,387
Mar 31, 2026	38.98	39.53	38.98	39.53	39.53	2.14%	2,686
Mar 30, 2026	37.90	38.71	37.90	38.70	38.70	1.31%	7,695
Mar 27, 2026	38.16	38.21	37.94	38.20	38.20	0.26%	5,250
Mar 26, 2026	37.98	38.10	37.65	38.10	38.10	-0.55%	11,784
Mar 25, 2026	38.12	38.51	38.03	38.31	38.31	0.92%	7,653
Mar 24, 2026	37.97	38.07	37.50	37.96	37.96	-1.02%	4,038
Mar 23, 2026	37.54	38.35	36.58	38.35	38.35	1.32%	17,902
Mar 20, 2026	38.47	38.70	37.70	37.85	37.85	-2.15%	8,670
Mar 19, 2026	38.66	38.77	38.15	38.68	38.68	-1.55%	9,956
Mar 18, 2026	39.61	39.61	39.14	39.29	39.29	0.23%	6,836
Mar 17, 2026	38.27	39.20	38.27	39.20	39.20	1.84%	3,660
Mar 16, 2026	38.33	38.66	38.03	38.49	38.49	0.13%	4,844
Mar 13, 2026	38.11	38.53	37.93	38.44	38.44	0.79%	5,100
Mar 12, 2026	37.56	38.23	37.56	38.14	38.14	-0.24%	6,214
Mar 11, 2026	38.45	38.45	37.63	38.23	38.23	-	2,374
Mar 10, 2026	38.28	38.78	38.07	38.23	38.23	0.61%	4,553
Mar 9, 2026	37.30	38.00	36.92	38.00	38.00	-0.08%	12,114
Mar 6, 2026	38.64	38.64	37.37	38.03	38.03	-0.63%	10,273
Mar 5, 2026	38.77	38.90	38.00	38.27	38.27	-2.22%	9,666
Mar 4, 2026	39.13	39.29	38.77	39.14	39.14	-0.41%	5,524
Mar 3, 2026	40.29	40.29	38.70	39.30	39.30	-3.61%	14,051
Mar 2, 2026	39.88	41.03	39.04	40.77	40.77	-1.19%	6,570
Feb 27, 2026	40.76	41.60	40.76	41.26	41.26	0.81%	6,429
Feb 26, 2026	40.46	41.00	40.04	40.93	40.93	1.59%	8,051
Feb 25, 2026	40.15	40.29	40.03	40.29	40.29	0.30%	4,182
Feb 24, 2026	39.87	40.17	39.52	40.17	40.17	1.01%	12,586
Feb 23, 2026	39.70	40.02	39.70	39.77	39.77	0.13%	7,348
Feb 20, 2026	39.10	39.72	39.10	39.72	39.72	1.69%	6,117
Feb 19, 2026	38.77	39.06	38.77	39.06	39.06	-0.08%	6,148
Feb 18, 2026	39.01	39.09	38.66	39.09	39.09	0.46%	6,434
Feb 17, 2026	37.81	38.91	37.81	38.91	38.91	2.39%	9,503
Feb 16, 2026	37.80	38.00	37.73	38.00	38.00	1.25%	12,048
Feb 13, 2026	37.98	38.00	37.38	37.53	37.53	-1.42%	9,929
Feb 12, 2026	38.14	38.27	37.79	38.07	38.07	-	12,562
Feb 11, 2026	38.85	38.85	37.75	38.07	38.07	-2.33%	11,172
Feb 10, 2026	39.54	39.54	38.42	38.98	38.98	-1.86%	22,484
Feb 9, 2026	39.80	40.14	39.28	39.72	39.72	-0.28%	6,560
Feb 6, 2026	39.29	39.83	39.29	39.83	39.83	1.04%	2,560
Feb 5, 2026	40.30	40.30	39.33	39.42	39.42	-2.30%	3,260
Feb 4, 2026	39.41	40.35	39.41	40.35	40.35	3.01%	6,253
Feb 3, 2026	39.14	39.38	39.07	39.17	39.17	-0.20%	8,860
Feb 2, 2026	38.32	39.26	38.32	39.25	39.25	2.35%	8,292
Jan 30, 2026	38.45	38.50	38.29	38.35	38.35	0.74%	3,927
Jan 29, 2026	38.25	38.37	38.07	38.07	38.07	-0.13%	7,143
Jan 28, 2026	37.88	38.12	37.70	38.12	38.12	0.37%	6,830
Jan 27, 2026	38.15	38.15	37.56	37.98	37.98	-0.03%	8,310
Jan 26, 2026	37.81	38.02	37.74	37.99	37.99	0.37%	13,089
Jan 23, 2026	38.41	38.41	37.65	37.85	37.85	-1.20%	13,355