AXA SA (FRA:AXAA)
Germany flag Germany · Delayed Price · Currency is EUR
38.80
-0.40 (-1.02%)
Last updated: Oct 14, 2025, 8:01 AM CET

AXA SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202538.8039.2038.8039.2039.201.03%70
Oct 22, 202538.8038.8038.8038.8038.80-70
Oct 21, 202538.8038.8038.8038.8038.80-70
Oct 20, 202539.0039.0038.8038.8038.80-1.02%70
Oct 17, 202539.2039.2039.2039.2039.20-1.01%70
Oct 16, 202539.4039.6039.4039.6039.60-0.50%1,764
Oct 15, 202539.8039.8039.8039.8039.80-0.50%1,764
Oct 14, 202538.8040.0038.8040.0040.002.04%1,764
Oct 13, 202538.8039.2038.8039.2039.200.51%1,764
Oct 10, 202539.0039.6039.0039.0039.00-1.02%1,764
Oct 9, 202539.2039.4039.2039.4039.40-1,764
Oct 8, 202538.6039.6038.6039.4039.401.55%1,764
Oct 7, 202538.8039.6038.8038.8038.80-1.02%749
Oct 6, 202539.8039.8037.8039.2039.20-2.00%1,000
Oct 3, 202539.8040.0039.8040.0040.00-0.99%-
Oct 2, 202540.0040.4040.0040.4040.40--
Oct 1, 202540.0040.4040.0040.4040.40--
Sep 30, 202539.8040.4039.8040.4040.400.50%-
Sep 29, 202540.0040.2040.0040.2040.20--
Sep 26, 202539.2040.2039.2040.2040.201.52%-
Sep 25, 202539.0039.6039.0039.6039.601.02%-
Sep 24, 202539.2039.2039.2039.2039.20-1.01%-
Sep 23, 202539.4039.6039.4039.6039.60-250
Sep 22, 202539.2039.6039.2039.6039.60-250
Sep 19, 202539.0039.6039.0039.6039.601.02%250
Sep 18, 202539.0039.2039.0039.2039.20-3.45%250
Sep 17, 202539.2040.6039.2040.6040.603.05%250
Sep 16, 202539.6040.2039.4039.4039.40-1.50%250
Sep 15, 202539.6040.6039.6040.0040.00-100
Sep 12, 202539.6040.0039.6040.0040.00-99
Sep 11, 202539.2040.6039.2040.0040.002.04%198
Sep 10, 202539.2039.2039.2039.2039.20-1.01%3
Sep 9, 202539.0039.6039.0039.6039.600.51%3
Sep 8, 202538.8039.4038.8039.4039.401.03%3
Sep 5, 202539.0039.0039.0039.0039.00-1.52%3
Sep 4, 202538.8039.6038.8039.6039.601.54%3
Sep 3, 202538.8039.0038.8039.0039.00-3
Sep 2, 202539.2039.2039.0039.0039.00-1.52%3
Sep 1, 202540.6040.6039.6039.6039.60-3
Aug 29, 202539.2039.6039.2039.6039.600.51%400
Aug 28, 202539.2039.4039.2039.4039.40-0.51%400
Aug 27, 202538.8039.6038.8039.6039.601.54%400
Aug 26, 202540.0040.0039.0039.0039.00-3.47%400
Aug 25, 202542.0042.0040.4040.4040.40-4.27%580
Aug 22, 202542.4042.8042.2042.2042.20-1.40%580
Aug 21, 202542.8043.2042.8042.8042.80-0.47%174
Aug 20, 202542.2043.0042.2043.0043.000.94%6
Aug 19, 202542.0042.6042.0042.6042.600.47%6
Aug 18, 202542.6042.6042.4042.4042.40-1.40%6
Aug 15, 202542.4043.0042.4043.0043.000.47%6