AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 39.00
-0.20 (-0.51%)
Last updated: Sep 25, 2025, 8:12 AM CET
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | - | 250 |
| Sep 26, 2025 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 1.52% | 250 |
| Sep 25, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 1.02% | 250 |
| Sep 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 250 |
| Sep 23, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | 250 |
| Sep 22, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | 250 |
| Sep 19, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 1.02% | 250 |
| Sep 18, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -3.45% | 250 |
| Sep 17, 2025 | 39.20 | 40.60 | 39.20 | 40.60 | 40.60 | 3.05% | 250 |
| Sep 16, 2025 | 39.60 | 40.20 | 39.40 | 39.40 | 39.40 | -1.50% | 250 |
| Sep 15, 2025 | 39.60 | 40.60 | 39.60 | 40.00 | 40.00 | - | 100 |
| Sep 12, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 99 |
| Sep 11, 2025 | 39.20 | 40.60 | 39.20 | 40.00 | 40.00 | 2.04% | 198 |
| Sep 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 3 |
| Sep 9, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 0.51% | 3 |
| Sep 8, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.03% | 3 |
| Sep 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | 3 |
| Sep 4, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 1.54% | 3 |
| Sep 3, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | - | 3 |
| Sep 2, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -1.52% | 3 |
| Sep 1, 2025 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | - | 3 |
| Aug 29, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 0.51% | 400 |
| Aug 28, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -0.51% | 400 |
| Aug 27, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 1.54% | 400 |
| Aug 26, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -3.47% | 400 |
| Aug 25, 2025 | 42.00 | 42.00 | 40.40 | 40.40 | 40.40 | -4.27% | 580 |
| Aug 22, 2025 | 42.40 | 42.80 | 42.20 | 42.20 | 42.20 | -1.40% | 580 |
| Aug 21, 2025 | 42.80 | 43.20 | 42.80 | 42.80 | 42.80 | -0.47% | 174 |
| Aug 20, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | 6 |
| Aug 19, 2025 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 0.47% | 6 |
| Aug 18, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -1.40% | 6 |
| Aug 15, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 0.47% | 6 |
| Aug 14, 2025 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | 0.94% | 6 |
| Aug 13, 2025 | 41.60 | 43.00 | 41.60 | 42.40 | 42.40 | 1.44% | 6 |
| Aug 12, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 0.97% | 250 |
| Aug 11, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 0.49% | 250 |
| Aug 8, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | - | 250 |
| Aug 7, 2025 | 40.00 | 41.20 | 40.00 | 41.20 | 41.20 | 1.98% | 250 |
| Aug 6, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | - | 250 |
| Aug 5, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.51% | 250 |
| Aug 4, 2025 | 38.80 | 40.20 | 38.80 | 39.80 | 39.80 | - | 250 |
| Aug 1, 2025 | 41.80 | 41.80 | 39.40 | 39.80 | 39.80 | -5.69% | 1,000 |
| Jul 31, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 0.48% | 238 |
| Jul 30, 2025 | 41.80 | 43.20 | 41.80 | 42.00 | 42.00 | - | 238 |
| Jul 29, 2025 | 41.40 | 42.80 | 41.40 | 42.00 | 42.00 | 0.48% | 344 |
| Jul 28, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -0.48% | 1,881 |
| Jul 25, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.96% | 1,881 |
| Jul 24, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -1.42% | 1,881 |
| Jul 23, 2025 | 40.80 | 42.20 | 40.80 | 42.20 | 42.20 | 2.43% | 1,881 |
| Jul 22, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -0.48% | 403 |