AXIS Capital Holdings Limited (FRA:AXV)
Germany · Delayed Price · Currency is EUR 86.50
-0.50 (-0.57%)
At close: Jan 30, 2026
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.50 | 86.50 | 83.50 | 86.50 | 86.50 | -0.57% | - |
| Jan 29, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | 1.16% | - |
| Jan 28, 2026 | 81.50 | 86.00 | 81.50 | 86.00 | 86.00 | 1.78% | - |
| Jan 27, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | -1.74% | - |
| Jan 26, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 0.58% | - |
| Jan 23, 2026 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | -1.72% | - |
| Jan 22, 2026 | 84.50 | 87.00 | 84.50 | 87.00 | 87.00 | -1.14% | - |
| Jan 21, 2026 | 83.50 | 88.00 | 83.50 | 88.00 | 88.00 | 1.15% | - |
| Jan 20, 2026 | 82.00 | 87.00 | 82.00 | 87.00 | 87.00 | 3.57% | 1 |
| Jan 19, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 16, 2026 | 82.50 | 85.50 | 82.50 | 85.50 | 85.50 | -0.58% | - |
| Jan 15, 2026 | 82.50 | 86.00 | 82.50 | 86.00 | 86.00 | 0.58% | - |
| Jan 14, 2026 | 81.00 | 85.50 | 81.00 | 85.50 | 85.50 | 1.18% | - |
| Jan 13, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | -1.74% | - |
| Jan 12, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | -2.27% | - |
| Jan 9, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | -0.56% | - |
| Jan 8, 2026 | 84.50 | 88.50 | 84.50 | 88.50 | 88.50 | 0.57% | - |
| Jan 7, 2026 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 0.57% | - |
| Jan 6, 2026 | 86.00 | 87.50 | 86.00 | 87.50 | 87.50 | -2.23% | - |
| Jan 5, 2026 | 85.00 | 89.50 | 85.00 | 89.50 | 89.50 | 1.13% | - |
| Jan 2, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | - | - |
| Dec 30, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.13 | -4.32% | - |
| Dec 29, 2025 | 88.50 | 92.50 | 88.50 | 92.50 | 92.11 | - | - |
| Dec 23, 2025 | 88.50 | 92.50 | 88.50 | 92.50 | 92.11 | 0.54% | - |
| Dec 22, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 91.61 | 0.55% | - |
| Dec 19, 2025 | 88.00 | 91.50 | 88.00 | 91.50 | 91.11 | 0.55% | - |
| Dec 18, 2025 | 87.00 | 91.00 | 87.00 | 91.00 | 90.62 | - | - |
| Dec 17, 2025 | 87.50 | 91.00 | 87.50 | 91.00 | 90.62 | 0.55% | - |
| Dec 16, 2025 | 86.50 | 90.50 | 86.50 | 90.50 | 90.12 | 0.56% | - |
| Dec 15, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 89.62 | 2.27% | - |
| Dec 12, 2025 | 84.50 | 88.00 | 84.50 | 88.00 | 87.63 | 0.57% | - |
| Dec 11, 2025 | 82.00 | 87.50 | 82.00 | 87.50 | 87.13 | 2.34% | - |
| Dec 10, 2025 | 81.50 | 85.50 | 81.50 | 85.50 | 85.14 | 0.59% | - |
| Dec 9, 2025 | 81.00 | 85.00 | 81.00 | 85.00 | 84.64 | 1.19% | - |
| Dec 8, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 83.64 | - | - |
| Dec 5, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 83.64 | 3.07% | - |
| Dec 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.16 | -4.68% | - |
| Dec 3, 2025 | 83.50 | 85.50 | 83.50 | 85.50 | 85.14 | -1.72% | - |
| Dec 2, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 86.63 | -0.57% | - |
| Dec 1, 2025 | 84.00 | 87.50 | 84.00 | 87.50 | 87.13 | - | - |
| Nov 28, 2025 | 84.00 | 87.50 | 84.00 | 87.50 | 87.13 | 0.57% | - |
| Nov 27, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 86.63 | -1.14% | - |
| Nov 26, 2025 | 82.50 | 88.00 | 82.50 | 88.00 | 87.63 | 1.73% | - |
| Nov 25, 2025 | 82.50 | 86.50 | 82.50 | 86.50 | 86.13 | 0.58% | - |
| Nov 24, 2025 | 83.50 | 86.00 | 83.50 | 86.00 | 85.64 | -1.71% | - |
| Nov 21, 2025 | 83.00 | 87.50 | 83.00 | 87.50 | 87.13 | 0.57% | - |
| Nov 20, 2025 | 82.50 | 87.00 | 82.50 | 87.00 | 86.63 | 1.16% | - |
| Nov 19, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 85.64 | -1.15% | - |
| Nov 18, 2025 | 83.00 | 87.00 | 83.00 | 87.00 | 86.63 | - | - |
| Nov 17, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 86.63 | -1.14% | - |