AXIS Capital Holdings Limited (FRA:AXV)
Germany · Delayed Price · Currency is EUR 84.00
-3.50 (-4.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | -4.00% | - |
| Nov 28, 2025 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | 0.57% | - |
| Nov 27, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 26, 2025 | 82.50 | 88.00 | 82.50 | 88.00 | 88.00 | 1.73% | - |
| Nov 25, 2025 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | 0.58% | - |
| Nov 24, 2025 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | -1.71% | - |
| Nov 21, 2025 | 83.00 | 87.50 | 83.00 | 87.50 | 87.50 | 0.57% | - |
| Nov 20, 2025 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | 1.16% | - |
| Nov 19, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | -1.15% | - |
| Nov 18, 2025 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | - | - |
| Nov 17, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 14, 2025 | 84.50 | 88.00 | 84.50 | 88.00 | 88.00 | 0.57% | - |
| Nov 13, 2025 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | - | - |
| Nov 12, 2025 | 83.00 | 87.50 | 83.00 | 87.50 | 87.50 | 1.16% | - |
| Nov 11, 2025 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | - | - |
| Nov 10, 2025 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | 1.17% | - |
| Nov 7, 2025 | 81.00 | 85.50 | 81.00 | 85.50 | 85.50 | 1.79% | - |
| Nov 6, 2025 | 80.50 | 84.00 | 80.50 | 84.00 | 84.00 | 5.00% | - |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Nov 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| Nov 3, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | - | - |
| Oct 31, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | 11.72% | - |
| Oct 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Oct 29, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | -0.66% | - |
| Oct 28, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -2.56% | - |
| Oct 27, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | - |
| Oct 24, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 23, 2025 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 0.64% | - |
| Oct 22, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | -0.63% | - |
| Oct 21, 2025 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 0.64% | - |
| Oct 20, 2025 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | -0.63% | - |
| Oct 17, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.85% | - |
| Oct 15, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -2.37% | - |
| Oct 14, 2025 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | 0.60% | - |
| Oct 13, 2025 | 79.00 | 84.00 | 79.00 | 84.00 | 84.00 | 1.82% | - |
| Oct 10, 2025 | 80.00 | 83.50 | 80.00 | 82.50 | 82.50 | -1.20% | - |
| Oct 9, 2025 | 79.50 | 83.50 | 79.50 | 83.50 | 83.50 | 0.60% | - |
| Oct 8, 2025 | 79.50 | 83.00 | 79.50 | 83.00 | 83.00 | 0.61% | - |
| Oct 7, 2025 | 77.50 | 82.50 | 77.50 | 82.50 | 82.50 | 2.48% | - |
| Oct 6, 2025 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | 0.63% | - |
| Oct 3, 2025 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | - | - |
| Oct 2, 2025 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | - | - |
| Oct 1, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 30, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | 0.62% | - |
| Sep 29, 2025 | 78.00 | 80.50 | 78.00 | 80.50 | 80.11 | -1.23% | - |
| Sep 26, 2025 | 77.50 | 81.50 | 77.50 | 81.50 | 81.11 | 0.62% | - |
| Sep 25, 2025 | 78.50 | 81.00 | 78.50 | 81.00 | 80.61 | 5.19% | - |
| Sep 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.63 | -3.75% | - |
| Sep 23, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 79.62 | -0.62% | - |