AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 45.00
+0.60 (1.35%)
At close: Aug 5, 2026
FRA:AXAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 44.20 | 45.00 | 44.20 | 45.00 | - | 1.35% | - |
| 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 |
| Jul 6, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.80 | 2.34% | 40 |
| Jul 3, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Jul 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Jul 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Jun 30, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 2.33% | 25 |
| Jun 29, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Jun 26, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 2.38% | - |
| Jun 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Jun 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Jun 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Jun 22, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 0.95% | - |
| Jun 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 18, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | -2.33% | - |
| Jun 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.88% | 1 |
| Jun 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jun 15, 2026 | 40.20 | 41.40 | 40.20 | 41.40 | 41.40 | 2.48% | 314 |
| Jun 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Jun 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Jun 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Jun 9, 2026 | 39.00 | 40.20 | 39.00 | 39.80 | 39.80 | 1.53% | 78 |
| Jun 8, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 0.51% | - |
| Jun 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Jun 2, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.55% | - |
| Jun 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| May 29, 2026 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | -0.51% | 200 |
| May 28, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 39.40 | -1.99% | - |