FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.45	47.13	46.45	47.06	47.06	0.41%	5,489
Nov 12, 2026	46.11	46.88	46.11	46.87	46.87	1.47%	5,085
Nov 11, 2026	46.32	46.32	45.81	46.19	46.19	0.43%	7,053
Nov 10, 2026	45.42	46.31	45.42	45.99	45.99	1.21%	6,422
Nov 9, 2026	44.56	45.44	44.56	45.44	45.44	1.68%	7,540
Nov 6, 2026	45.19	45.19	44.47	44.69	44.69	-0.69%	3,209
Nov 5, 2026	44.92	46.04	44.88	45.00	45.00	0.22%	25,207
Nov 4, 2026	43.10	45.00	43.10	44.90	44.90	4.15%	5,290
Nov 3, 2026	42.70	43.13	42.70	43.11	43.11	0.37%	9,786
Nov 2, 2026	42.72	43.10	42.72	42.95	42.95	0.96%	5,255
Oct 30, 2026	43.49	43.49	42.54	42.54	42.54	-0.98%	723
Oct 29, 2026	42.27	43.06	42.27	42.96	42.96	0.70%	7,904
Oct 28, 2026	42.41	42.66	42.28	42.66	42.66	0.38%	1,652
Oct 27, 2026	42.23	42.66	42.23	42.50	42.50	0.31%	2,636
Oct 26, 2026	42.22	42.47	42.22	42.37	42.37	0.64%	9,415
Oct 23, 2026	42.16	42.19	41.20	42.10	42.10	0.26%	7,135
Oct 22, 2026	43.02	43.02	41.85	41.99	41.99	-2.80%	2,957
Oct 21, 2026	42.91	43.20	42.91	43.20	43.20	0.61%	3,941
Oct 20, 2026	42.09	42.94	42.09	42.94	42.94	1.63%	4,414
Oct 19, 2026	43.13	43.13	42.15	42.25	42.25	-1.26%	5,226
Oct 16, 2026	42.82	43.00	42.69	42.79	42.79	0.47%	2,242
Oct 15, 2026	42.30	43.22	42.30	42.59	42.59	0.09%	4,840
Oct 14, 2026	42.18	42.55	41.97	42.55	42.55	1.17%	5,144
Oct 13, 2026	41.74	42.27	41.74	42.06	42.06	0.53%	1,320
Oct 12, 2026	41.88	41.94	41.63	41.84	41.84	-0.36%	4,453
Oct 9, 2026	41.88	41.99	41.62	41.99	41.99	1.08%	3,663
Oct 8, 2026	41.96	41.96	41.38	41.54	41.54	-1.12%	11,491
Oct 7, 2026	42.44	42.44	41.81	42.01	42.01	-2.60%	5,265
Oct 6, 2026	42.14	43.13	42.14	43.13	43.13	2.20%	1,494
Oct 5, 2026	42.26	42.53	42.04	42.20	42.20	0.02%	8,536
Oct 2, 2026	42.09	42.19	41.66	42.19	42.19	0.36%	1,805
Oct 1, 2026	42.33	42.33	41.60	42.04	42.04	-1.41%	7,740
Sep 30, 2026	43.71	43.71	42.21	42.64	42.64	-2.89%	17,418
Sep 29, 2026	44.00	44.16	43.60	43.91	43.91	-0.20%	3,580
Sep 28, 2026	43.90	44.19	43.85	44.00	44.00	0.46%	5,162
Sep 25, 2026	43.97	44.01	43.80	43.80	43.80	-0.11%	1,046
Sep 24, 2026	43.15	44.16	42.97	43.85	43.85	1.04%	20,702
Sep 23, 2026	44.04	44.04	43.40	43.40	43.40	-1.79%	4,470
Sep 22, 2026	44.90	44.90	44.00	44.19	44.19	-1.23%	4,055
Sep 21, 2026	44.91	44.91	44.58	44.74	44.74	0.36%	4,014
Sep 18, 2026	44.96	44.96	44.18	44.58	44.58	-0.71%	1,643
Sep 17, 2026	44.54	45.13	44.53	44.90	44.90	1.72%	9,540
Sep 16, 2026	43.75	44.14	43.64	44.14	44.14	0.85%	2,670
Sep 15, 2026	43.78	44.40	43.15	43.77	43.77	0.48%	3,636
Sep 14, 2026	43.06	43.66	43.06	43.56	43.56	0.83%	8,653
Sep 11, 2026	43.13	43.42	43.13	43.20	43.20	-0.51%	2,125
Sep 10, 2026	42.82	43.42	42.82	43.42	43.42	1.35%	2,535
Sep 9, 2026	43.65	43.65	42.79	42.84	42.84	-1.95%	7,237
Sep 8, 2026	44.20	44.20	43.32	43.69	43.69	-1.09%	3,461
Sep 7, 2026	44.55	44.55	43.94	44.17	44.17	-1.16%	490