FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	44.91	44.91	44.41	44.64	44.64	1.45%	3,956
Aug 4, 2026	45.06	45.06	44.00	44.00	44.00	-2.14%	4,735
Aug 3, 2026	45.55	45.55	44.46	44.96	44.96	-0.33%	5,615
Jul 31, 2026	45.65	45.65	44.45	45.11	45.11	-1.03%	11,524
Jul 30, 2026	45.29	45.58	45.11	45.58	45.58	0.97%	4,235
Jul 29, 2026	45.79	45.79	44.85	45.14	45.14	-0.77%	2,824
Jul 28, 2026	45.22	45.55	45.22	45.49	45.49	0.22%	4,470
Jul 27, 2026	44.99	45.42	44.88	45.39	45.39	1.66%	4,090
Jul 24, 2026	44.50	44.73	44.50	44.65	44.65	0.07%	2,622
Jul 23, 2026	44.98	44.98	44.62	44.62	44.62	-1.78%	4,121
Jul 22, 2026	44.62	45.43	44.55	45.43	45.43	1.77%	1,424
Jul 21, 2026	44.74	44.75	44.50	44.64	44.64	-0.13%	4,185
Jul 20, 2026	44.60	44.77	44.48	44.70	44.70	0.34%	4,097
Jul 17, 2026	44.21	44.74	44.21	44.55	44.55	0.45%	3,122
Jul 16, 2026	43.99	44.35	43.95	44.35	44.35	0.84%	6,133
Jul 15, 2026	44.33	44.33	43.70	43.98	43.98	-0.74%	1,187
Jul 14, 2026	44.23	44.34	44.03	44.31	44.31	0.54%	2,236
Jul 13, 2026	43.58	44.43	43.58	44.07	44.07	-0.52%	8,004
Jul 10, 2026	44.13	44.45	44.13	44.30	44.30	-0.05%	13,451
Jul 9, 2026	44.34	44.34	44.06	44.32	44.32	1.14%	4,374
Jul 8, 2026	44.22	44.50	43.40	43.82	43.82	-1.70%	12,231
Jul 7, 2026	44.05	44.58	44.05	44.58	44.58	1.23%	3,501
Jul 6, 2026	43.90	44.22	43.90	44.04	44.04	0.07%	4,812
Jul 3, 2026	43.74	44.01	43.70	44.01	44.01	0.32%	4,489
Jul 2, 2026	43.56	44.10	43.56	43.87	43.87	0.97%	7,046
Jul 1, 2026	43.82	43.86	43.24	43.45	43.45	-0.69%	5,717
Jun 30, 2026	43.67	44.00	43.54	43.75	43.75	0.85%	1,828
Jun 29, 2026	43.34	43.82	43.33	43.38	43.38	0.72%	13,651
Jun 26, 2026	42.94	43.24	42.94	43.07	43.07	0.09%	12,083
Jun 25, 2026	42.85	43.15	42.70	43.03	43.03	0.21%	3,223
Jun 24, 2026	42.64	42.94	42.49	42.94	42.94	0.75%	7,510
Jun 23, 2026	42.45	42.75	42.45	42.62	42.62	0.05%	2,807
Jun 22, 2026	42.55	42.75	42.30	42.60	42.60	0.40%	4,577
Jun 19, 2026	42.23	42.66	42.23	42.43	42.43	0.05%	1,058
Jun 18, 2026	42.36	42.55	42.26	42.41	42.41	1.46%	8,231
Jun 17, 2026	42.23	42.47	41.80	41.80	41.80	-0.45%	7,336
Jun 16, 2026	41.93	42.43	41.88	41.99	41.99	0.89%	6,346
Jun 15, 2026	41.09	42.00	41.09	41.62	41.62	2.08%	21,292
Jun 12, 2026	40.71	41.00	40.44	40.77	40.77	0.99%	7,288
Jun 11, 2026	40.26	40.72	40.26	40.37	40.37	-0.05%	4,641
Jun 10, 2026	40.09	40.39	40.09	40.39	40.39	0.35%	4,270
Jun 9, 2026	39.66	40.44	39.66	40.25	40.25	1.62%	6,519
Jun 8, 2026	39.22	39.68	39.22	39.61	39.61	0.30%	8,888
Jun 5, 2026	39.23	39.58	39.23	39.49	39.49	0.74%	3,650
Jun 4, 2026	38.96	39.46	38.96	39.20	39.20	0.23%	3,253
Jun 3, 2026	39.71	39.71	39.02	39.11	39.11	-0.79%	3,222
Jun 2, 2026	39.39	39.69	39.39	39.42	39.42	0.08%	3,573
Jun 1, 2026	39.83	39.83	39.16	39.39	39.39	-1.13%	3,810
May 29, 2026	39.80	39.88	39.58	39.84	39.84	0.25%	2,495
May 28, 2026	40.39	40.39	39.34	39.74	39.74	-2.19%	3,936