FRA:AXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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