AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 39.60
+0.80 (2.06%)
At close: Feb 20, 2026
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 2.06% | - |
| Feb 19, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | - |
| Feb 18, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | -0.52% | - |
| Feb 17, 2026 | 37.00 | 38.60 | 37.00 | 38.60 | 38.60 | 3.76% | - |
| Feb 16, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | - | - |
| Feb 13, 2026 | 37.20 | 37.20 | 37.00 | 37.20 | 37.20 | -1.06% | 20 |
| Feb 12, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 0.53% | - |
| Feb 11, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Feb 10, 2026 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Feb 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Feb 6, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.03% | - |
| Feb 5, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.01% | 75 |
| Feb 4, 2026 | 38.60 | 40.20 | 38.60 | 39.80 | 39.80 | 2.05% | 17 |
| Feb 3, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 0.52% | - |
| Feb 2, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 1.57% | - |
| Jan 30, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 0.53% | - |
| Jan 29, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | - |
| Jan 28, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 0.53% | - |
| Jan 27, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | - | - |
| Jan 26, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 0.53% | - |
| Jan 23, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Jan 22, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | - |
| Jan 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jan 20, 2026 | 38.40 | 39.00 | 38.40 | 38.40 | 38.40 | -1.03% | 538 |
| Jan 19, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -0.51% | - |
| Jan 16, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | - |
| Jan 15, 2026 | 38.60 | 39.20 | 38.60 | 39.00 | 39.00 | - | 100 |
| Jan 14, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 0.52% | - |
| Jan 13, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Jan 12, 2026 | 40.00 | 40.20 | 39.60 | 39.60 | 39.60 | -1.00% | 424 |
| Jan 9, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | -0.50% | 76 |
| Jan 8, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 0.50% | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jan 6, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.49% | - |
| Jan 5, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Jan 2, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 1.00% | - |
| Dec 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Dec 29, 2025 | 40.60 | 41.20 | 40.60 | 40.60 | 40.60 | -0.49% | 124 |
| Dec 23, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | - | 14 |
| Dec 22, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | - | 26 |
| Dec 19, 2025 | 40.00 | 41.40 | 40.00 | 40.80 | 40.80 | 0.99% | 60 |
| Dec 18, 2025 | 40.20 | 40.60 | 40.20 | 40.40 | 40.40 | -0.49% | 111 |
| Dec 17, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.00% | - |
| Dec 16, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | -0.50% | - |
| Dec 15, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 0.50% | - |
| Dec 12, 2025 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 1.52% | - |
| Dec 11, 2025 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 1.54% | 263 |
| Dec 10, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1.04% | 214 |
| Dec 9, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 0.52% | - |
| Dec 8, 2025 | 37.80 | 39.20 | 37.80 | 38.40 | 38.40 | 0.52% | 206 |