FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.59	39.61	38.76	39.09	39.09	-0.33%	6,975
May 12, 2026	39.32	39.32	38.90	39.22	39.22	-1.65%	2,285
May 11, 2026	39.01	39.88	38.73	39.88	39.88	-3.62%	10,399
May 8, 2026	41.46	41.46	41.02	41.38	39.06	-0.62%	19,462
May 7, 2026	41.74	41.74	41.44	41.64	39.31	-1.09%	10,969
May 6, 2026	41.02	42.31	41.00	42.10	39.74	3.16%	8,017
May 5, 2026	40.29	40.81	40.20	40.81	38.52	1.92%	13,351
May 4, 2026	41.22	41.32	39.90	40.04	37.80	-2.34%	4,530
Apr 30, 2026	40.15	41.00	39.88	41.00	38.70	1.74%	3,683
Apr 29, 2026	41.10	41.19	40.06	40.30	38.04	-1.68%	10,096
Apr 28, 2026	40.89	41.10	40.85	40.99	38.69	-0.27%	4,020
Apr 27, 2026	41.15	41.15	40.65	41.10	38.80	-0.72%	4,847
Apr 24, 2026	41.18	41.55	40.72	41.40	39.08	-0.72%	19,924
Apr 23, 2026	41.33	41.70	40.97	41.70	39.36	-0.02%	11,595
Apr 22, 2026	42.44	42.44	41.48	41.71	39.37	-2.20%	9,170
Apr 21, 2026	42.36	42.83	42.25	42.65	40.26	0.71%	4,085
Apr 20, 2026	41.87	42.39	41.87	42.35	39.98	-0.05%	6,922
Apr 17, 2026	42.47	42.71	42.26	42.37	39.99	-0.56%	3,190
Apr 16, 2026	42.13	42.61	42.13	42.61	40.22	1.45%	14,058
Apr 15, 2026	41.74	42.29	41.65	42.00	39.65	1.18%	4,933
Apr 14, 2026	41.55	41.81	41.40	41.51	39.18	-0.17%	6,340
Apr 13, 2026	41.13	41.58	40.90	41.58	39.25	0.48%	10,831
Apr 10, 2026	41.33	41.53	41.19	41.38	39.06	-0.05%	2,065
Apr 9, 2026	41.21	41.44	41.03	41.40	39.08	-0.10%	8,107
Apr 8, 2026	41.85	41.85	41.07	41.44	39.12	2.47%	15,689
Apr 7, 2026	40.41	41.11	40.23	40.44	38.17	0.75%	8,868
Apr 2, 2026	39.56	40.57	39.56	40.14	37.89	0.20%	4,360
Apr 1, 2026	39.75	40.42	39.75	40.06	37.81	1.34%	6,387
Mar 31, 2026	38.98	39.53	38.98	39.53	37.31	2.14%	2,686
Mar 30, 2026	37.90	38.71	37.90	38.70	36.53	1.31%	7,695
Mar 27, 2026	38.16	38.21	37.94	38.20	36.06	0.26%	5,250
Mar 26, 2026	37.98	38.10	37.65	38.10	35.96	-0.55%	11,784
Mar 25, 2026	38.12	38.51	38.03	38.31	36.16	0.92%	7,653
Mar 24, 2026	37.97	38.07	37.50	37.96	35.83	-1.02%	4,038
Mar 23, 2026	37.54	38.35	36.58	38.35	36.20	1.32%	17,902
Mar 20, 2026	38.47	38.70	37.70	37.85	35.73	-2.15%	8,670
Mar 19, 2026	38.66	38.77	38.15	38.68	36.51	-1.55%	9,956
Mar 18, 2026	39.61	39.61	39.14	39.29	37.09	0.23%	6,836
Mar 17, 2026	38.27	39.20	38.27	39.20	37.00	1.84%	3,660
Mar 16, 2026	38.33	38.66	38.03	38.49	36.33	0.13%	4,844
Mar 13, 2026	38.11	38.53	37.93	38.44	36.28	0.79%	5,100
Mar 12, 2026	37.56	38.23	37.56	38.14	36.00	-0.24%	6,214
Mar 11, 2026	38.45	38.45	37.63	38.23	36.09	-	2,374
Mar 10, 2026	38.28	38.78	38.07	38.23	36.09	0.61%	4,553
Mar 9, 2026	37.30	38.00	36.92	38.00	35.87	-0.08%	12,114
Mar 6, 2026	38.64	38.64	37.37	38.03	35.90	-0.63%	10,273
Mar 5, 2026	38.77	38.90	38.00	38.27	36.12	-2.22%	9,666
Mar 4, 2026	39.13	39.29	38.77	39.14	36.95	-0.41%	5,524
Mar 3, 2026	40.29	40.29	38.70	39.30	37.10	-3.61%	14,051
Mar 2, 2026	39.88	41.03	39.04	40.77	38.48	-1.19%	6,570