FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2026	44.28	44.69	44.21	44.69	44.69	0.95%	1,747
Sep 3, 2026	43.49	44.27	43.49	44.27	44.27	1.68%	3,878
Sep 2, 2026	43.62	43.75	43.32	43.54	43.54	-0.05%	967
Sep 1, 2026	43.11	43.83	43.11	43.56	43.56	1.07%	3,328
Aug 31, 2026	43.58	43.74	43.10	43.10	43.10	-1.08%	4,371
Aug 28, 2026	43.17	43.57	43.17	43.57	43.57	2.01%	3,400
Aug 27, 2026	43.76	44.09	42.58	42.71	42.71	-2.38%	5,479
Aug 26, 2026	43.81	43.90	43.57	43.75	43.75	0.09%	2,050
Aug 25, 2026	44.16	44.16	43.69	43.71	43.71	-0.52%	5,892
Aug 24, 2026	43.80	44.06	43.80	43.94	43.94	0.66%	3,050
Aug 21, 2026	43.64	43.72	43.55	43.65	43.65	0.11%	3,047
Aug 20, 2026	44.09	44.10	43.29	43.60	43.60	-0.55%	2,142
Aug 19, 2026	44.28	44.47	43.50	43.84	43.84	-1.17%	4,201
Aug 18, 2026	44.52	44.95	44.22	44.36	44.36	-1.44%	3,985
Aug 17, 2026	45.12	45.12	44.60	45.01	45.01	-	4,218
Aug 14, 2026	44.80	45.01	44.74	45.01	45.01	0.51%	2,227
Aug 13, 2026	44.93	45.04	44.77	44.78	44.78	0.29%	10,445
Aug 12, 2026	44.86	44.86	44.62	44.65	44.65	-0.45%	3,524
Aug 11, 2026	44.99	45.07	44.58	44.85	44.85	-1.21%	2,223
Aug 10, 2026	45.10	45.40	44.59	45.40	45.40	0.80%	8,411
Aug 7, 2026	44.93	45.62	44.93	45.04	45.04	0.36%	2,846
Aug 6, 2026	44.56	45.23	44.56	44.88	44.88	0.54%	2,855
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