AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 39.20
-0.40 (-1.01%)
Last updated: Sep 10, 2025, 8:01 AM CET
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | - | 0.51% | - |
| Sep 8, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | - | 1.03% | - |
| Sep 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -1.52% | 3 |
| Sep 4, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | - | 1.54% | 3 |
| Sep 3, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | - | - | 3 |
| Sep 2, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | - | -1.52% | 3 |
| Sep 1, 2025 | 40.60 | 40.60 | 39.60 | 39.60 | - | - | 3 |
| Aug 29, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | - | 0.51% | 400 |
| Aug 28, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | - | -0.51% | 400 |
| Aug 27, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | - | 1.54% | 400 |
| Aug 26, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | - | -3.47% | 400 |
| Aug 25, 2025 | 42.00 | 42.00 | 40.40 | 40.40 | - | -4.27% | - |
| Aug 22, 2025 | 42.40 | 42.80 | 42.20 | 42.20 | - | -1.40% | 580 |
| Aug 21, 2025 | 42.80 | 43.20 | 42.80 | 42.80 | - | -0.47% | 174 |
| Aug 20, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | - | 0.94% | - |
| Aug 19, 2025 | 42.00 | 42.60 | 42.00 | 42.60 | - | 0.47% | 6 |
| Aug 18, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | - | -1.40% | 6 |
| Aug 15, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | - | 0.47% | 6 |
| Aug 14, 2025 | 42.20 | 42.80 | 42.20 | 42.80 | - | 0.94% | 6 |
| 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 |