FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.94	43.24	42.94	43.24	-	0.49%	7,480
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
May 27, 2026	40.33	40.88	40.33	40.63	40.63	0.42%	5,353
May 26, 2026	40.44	40.86	40.35	40.46	40.46	0.65%	9,004
May 25, 2026	40.17	40.49	40.13	40.20	40.20	0.37%	1,795
May 22, 2026	40.30	40.35	40.05	40.05	40.05	-0.32%	6,896
May 21, 2026	40.46	40.53	40.00	40.18	40.18	-0.10%	13,054
May 20, 2026	40.20	40.45	39.72	40.22	40.22	-0.25%	5,881
May 19, 2026	39.93	40.32	39.93	40.32	40.32	0.90%	1,590
May 18, 2026	39.13	39.97	38.98	39.96	39.96	1.73%	2,702
May 15, 2026	39.11	39.47	39.02	39.28	39.28	-0.30%	15,118
May 14, 2026	39.12	39.40	39.10	39.40	39.40	0.79%	1,478
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	2.10%	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