AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 43.20
-0.40 (-0.92%)
At close: Sep 15, 2026
FRA:AXAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 1.87% | - |
| Sep 11, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 0.47% | - |
| Sep 10, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Sep 9, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Sep 8, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Sep 7, 2026 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Sep 4, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | 3.76% | - |
| Sep 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Sep 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Sep 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Aug 31, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Aug 28, 2026 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 1.88% | - |
| Aug 27, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Aug 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Aug 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Aug 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Aug 21, 2026 | 42.80 | 44.00 | 42.80 | 43.40 | 43.40 | - | 78 |
| Aug 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Aug 17, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | -0.89% | - |
| Aug 14, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.82% | - |
| Aug 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Aug 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Aug 10, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.45% | - |
| Aug 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Aug 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Aug 5, 2026 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 1.35% | 505 |
| Aug 4, 2026 | 44.20 | 45.60 | 44.20 | 44.40 | 44.40 | -0.45% | 50 |
| Aug 3, 2026 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | -0.45% | 1,077 |
| Jul 31, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.90% | 77 |
| Jul 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Jul 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Jul 28, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | 4.55% | 200 |
| Jul 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Jul 24, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 0.90% | - |
| Jul 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Jul 22, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | 1.79% | 10 |
| Jul 21, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | -0.44% | 500 |
| Jul 20, 2026 | 44.00 | 45.40 | 44.00 | 45.00 | 45.00 | 1.35% | 802 |
| Jul 17, 2026 | 43.80 | 46.00 | 43.80 | 44.40 | 44.40 | 2.78% | 2,777 |
| Jul 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jul 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jul 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Jul 13, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | - |
| Jul 10, 2026 | 43.40 | 44.80 | 43.40 | 44.00 | 44.00 | 1.38% | 100 |
| Jul 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Jul 8, 2026 | 43.60 | 44.80 | 43.60 | 43.80 | 43.80 | -2.23% | 600 |
| Jul 7, 2026 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | 2.28% | 44 |