AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 40.60
-0.40 (-0.98%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:AXAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | - | -0.98% | - |
| Apr 22, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Apr 21, 2026 | 42.00 | 43.40 | 41.60 | 41.60 | 41.60 | -1.42% | 1,011 |
| Apr 20, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | - | - |
| Apr 17, 2026 | 41.40 | 42.20 | 41.40 | 42.20 | 42.20 | 0.48% | - |
| Apr 16, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | - |
| Apr 15, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 0.48% | - |
| Apr 14, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 2.46% | - |
| Apr 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Apr 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Apr 9, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 0.98% | - |
| Apr 8, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 0.99% | - |
| Apr 7, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 0.50% | - |
| Apr 2, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.01% | - |
| Apr 1, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | - |
| Mar 31, 2026 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | 2.60% | 578 |
| Mar 30, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 3.23% | - |
| Mar 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Mar 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Mar 25, 2026 | 37.20 | 38.40 | 37.20 | 37.60 | 37.60 | - | 800 |
| Mar 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Mar 23, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 100 |
| Mar 20, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Mar 19, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Mar 18, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Mar 17, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 1.57% | - |
| Mar 16, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 0.53% | - |
| Mar 13, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 0.53% | - |
| Mar 12, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | - |
| Mar 11, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | - | - |
| Mar 10, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Mar 9, 2026 | 39.20 | 39.20 | 37.80 | 37.80 | 37.80 | - | 1 |
| Mar 6, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | - | - |
| Mar 5, 2026 | 38.20 | 38.60 | 37.80 | 37.80 | 37.80 | -2.07% | 624 |
| Mar 4, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Mar 3, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.99% | 250 |
| Mar 2, 2026 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | -1.95% | 200 |
| Feb 27, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.99% | - |
| Feb 26, 2026 | 39.60 | 40.80 | 39.60 | 40.60 | 40.60 | 1.50% | 203 |
| Feb 25, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 0.50% | 80 |
| Feb 24, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 0.51% | - |
| Feb 23, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | - | 1 |
| 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% | - |