FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,214
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
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