AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	39.13	39.52	39.13	39.43	-	1.13%	1,740
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%	21,153
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%	9,062
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
Sep 22, 2025	39.98	39.98	39.61	39.98	39.98	0.15%	2,291
Sep 19, 2025	39.69	40.02	39.69	39.92	39.92	0.23%	5,171
Sep 18, 2025	39.64	39.83	39.38	39.83	39.83	0.40%	12,295
Sep 17, 2025	39.70	39.78	39.45	39.67	39.67	-0.58%	4,430
Sep 16, 2025	40.44	40.50	39.70	39.90	39.90	-1.16%	2,053
Sep 15, 2025	40.50	40.64	40.30	40.37	40.37	0.50%	3,565
Sep 12, 2025	40.34	40.44	40.00	40.17	40.17	-0.45%	1,555
Sep 11, 2025	40.01	40.64	40.01	40.35	40.35	0.75%	7,541
Sep 10, 2025	39.92	40.13	39.90	40.05	40.05	0.10%	12,983
Sep 9, 2025	39.59	40.16	39.59	40.01	40.01	1.09%	4,582
Sep 8, 2025	39.72	39.78	39.35	39.58	39.58	0.33%	8,478
Sep 5, 2025	40.13	40.13	39.39	39.45	39.45	-1.67%	3,954
Sep 4, 2025	39.54	40.12	39.41	40.12	40.12	1.78%	4,700
Sep 3, 2025	39.19	39.42	38.90	39.42	39.42	0.20%	10,516
Sep 2, 2025	39.96	39.96	39.20	39.34	39.34	-1.97%	7,196
Sep 1, 2025	40.12	40.13	39.65	40.13	40.13	0.53%	5,424
Aug 29, 2025	39.94	40.00	39.58	39.92	39.92	0.18%	5,142
Aug 28, 2025	40.00	40.22	39.64	39.85	39.85	-0.65%	12,945
Aug 27, 2025	39.70	40.11	39.45	40.11	40.11	1.13%	7,235
Aug 26, 2025	40.90	40.90	38.22	39.66	39.66	-3.67%	14,706
Aug 25, 2025	42.70	42.73	41.09	41.17	41.17	-3.83%	2,442
Aug 22, 2025	43.04	43.09	42.60	42.81	42.81	-0.63%	2,059
Aug 21, 2025	43.34	43.34	43.06	43.08	43.08	-0.25%	760
Aug 20, 2025	42.75	43.29	42.75	43.19	43.19	0.70%	2,753
Aug 19, 2025	42.82	42.94	42.68	42.89	42.89	0.47%	4,262
Aug 18, 2025	43.54	43.54	42.69	42.69	42.69	-1.61%	4,259
Aug 15, 2025	42.93	43.55	42.93	43.39	43.39	1.21%	5,137