AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	39.79	40.14	39.33	39.48	39.48	-0.75%	4,764
Oct 9, 2025	39.58	40.10	39.58	39.78	39.78	0.71%	7,363
Oct 8, 2025	39.11	39.87	39.11	39.50	39.50	1.10%	8,987
Oct 7, 2025	39.27	39.29	38.92	39.07	39.07	-0.64%	10,668
Oct 6, 2025	40.45	40.45	38.50	39.32	39.32	-2.67%	10,872
Oct 3, 2025	40.60	40.66	40.25	40.40	40.40	-0.57%	1,983
Oct 2, 2025	40.77	40.91	40.63	40.63	40.63	-0.49%	2,921
Oct 1, 2025	40.43	40.83	40.41	40.83	40.83	0.37%	2,299
Sep 30, 2025	40.58	40.68	40.36	40.68	40.68	0.22%	6,613
Sep 29, 2025	40.80	41.18	40.51	40.59	40.59	-0.39%	5,151
Sep 26, 2025	39.98	40.75	39.98	40.75	40.75	2.05%	7,003
Sep 25, 2025	39.90	39.93	39.66	39.93	39.93	0.25%	5,817
Sep 24, 2025	40.13	40.13	39.74	39.83	39.83	-0.72%	4,129
Sep 23, 2025	40.10	40.18	39.89	40.12	40.12	0.35%	6,163