AXA SA (FRA:AXAA)
Germany · Delayed Price · Currency is EUR 42.20
+0.20 (0.48%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:AXAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.48% | - |
| 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% | - |
| May 27, 2026 | 39.60 | 40.80 | 39.60 | 40.20 | 40.20 | 0.50% | 200 |
| May 26, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 1.52% | - |
| May 25, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -0.51% | - |
| May 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| May 21, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| May 20, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | -2.44% | 9 |
| May 19, 2026 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 3.54% | 46 |
| May 18, 2026 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 2.59% | - |
| May 15, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| May 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.13% | 1 |
| May 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| May 12, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.03% | 727 |
| May 11, 2026 | 38.20 | 39.60 | 38.20 | 39.00 | 39.00 | 1.56% | 1 |
| May 8, 2026 | 40.80 | 40.80 | 38.40 | 38.40 | 38.40 | -1.77% | - |
| May 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.09 | 5.67% | - |
| May 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 36.99 | -2.02% | - |
| May 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 37.76 | - | - |
| May 4, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 37.76 | -2.46% | - |
| Apr 30, 2026 | 39.60 | 40.60 | 39.60 | 40.60 | 38.71 | 1.00% | - |
| Apr 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 38.33 | -0.99% | - |
| Apr 28, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 38.71 | -0.49% | - |
| Apr 27, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 38.90 | 2.00% | - |
| Apr 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.14 | -0.99% | - |
| Apr 23, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 38.52 | -1.46% | - |
| Apr 22, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 39.09 | -1.44% | - |
| Apr 21, 2026 | 42.00 | 43.40 | 41.60 | 41.60 | 39.66 | -1.42% | 1,011 |
| Apr 20, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 40.24 | - | - |
| Apr 17, 2026 | 41.40 | 42.20 | 41.40 | 42.20 | 40.24 | 0.48% | - |