AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 42.20
-0.20 (-0.47%)
Last updated: Aug 14, 2025
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.47% | - |
| Aug 13, 2025 | 41.60 | 43.00 | 41.60 | 42.40 | - | 1.44% | 6 |
| Aug 12, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | - | 0.97% | 250 |
| Aug 11, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | - | 0.49% | 250 |
| Aug 8, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | - | - | 250 |
| Aug 7, 2025 | 40.00 | 41.20 | 40.00 | 41.20 | - | 1.98% | 250 |
| Aug 6, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | - | - | 250 |
| Aug 5, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | - | 1.51% | 250 |
| Aug 4, 2025 | 38.80 | 40.20 | 38.80 | 39.80 | - | - | 250 |
| Aug 1, 2025 | 41.80 | 41.80 | 39.40 | 39.80 | - | -5.69% | 1,000 |
| Jul 31, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | - | 0.48% | - |
| Jul 30, 2025 | 41.80 | 43.20 | 41.80 | 42.00 | - | - | 238 |
| Jul 29, 2025 | 41.40 | 42.80 | 41.40 | 42.00 | - | 0.48% | 344 |
| Jul 28, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | - | -0.48% | 1,881 |
| Jul 25, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | - | 0.96% | 1,881 |
| Jul 24, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | - | -1.42% | - |
| Jul 23, 2025 | 40.80 | 42.20 | 40.80 | 42.20 | - | 2.43% | 1,881 |
| Jul 22, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | - | -0.48% | 403 |
| Jul 21, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | - | 1.47% | 403 |
| Jul 18, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -1.45% | 403 |
| Jul 17, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | - | - | 403 |
| Jul 16, 2025 | 40.60 | 41.40 | 40.60 | 41.40 | - | 0.98% | 403 |
| Jul 15, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | - | -0.97% | 403 |
| Jul 14, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | - | 0.49% | 403 |
| Jul 11, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | - | -0.48% | 403 |
| Jul 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1.47% | 403 |
| Jul 9, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -0.97% | - |
| Jul 8, 2025 | 40.60 | 41.20 | 40.60 | 41.20 | - | - | 403 |
| Jul 7, 2025 | 40.60 | 41.20 | 40.60 | 41.20 | - | 0.49% | 100 |
| Jul 4, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | - | 2.50% | 100 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -0.99% | 100 |
| Jul 2, 2025 | 40.60 | 41.00 | 40.40 | 40.40 | - | -1.46% | 100 |
| Jul 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -0.49% | - |
| Jun 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | -0.96% | - |
| Jun 27, 2025 | 41.00 | 41.60 | 41.00 | 41.60 | - | 0.48% | 500 |
| Jun 26, 2025 | 41.20 | 41.60 | 41.20 | 41.40 | - | - | - |
| Jun 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -0.96% | 500 |
| Jun 24, 2025 | 41.20 | 41.80 | 41.20 | 41.80 | - | - | 500 |
| Jun 23, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.95% | - |
| Jun 20, 2025 | 41.00 | 42.20 | 41.00 | 42.20 | - | 1.93% | 500 |
| Jun 19, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | - | 1.47% | - |
| Jun 18, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -0.97% | 500 |
| Jun 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | -0.96% | 500 |
| Jun 16, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | - | 0.97% | 500 |
| Jun 13, 2025 | 41.40 | 43.00 | 41.20 | 41.20 | - | -0.96% | 500 |
| Jun 12, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | - | - | - |
| Jun 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -0.48% | - |
| Jun 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.95% | 400 |
| Jun 9, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.94% | 34 |
| Jun 6, 2025 | 41.80 | 42.60 | 41.80 | 42.60 | - | 0.95% | 400 |