AXIS Capital Holdings Limited (FRA:AXV)
Germany · Delayed Price · Currency is EUR 86.00
-1.00 (-1.15%)
At close: Sep 18, 2026
FRA:AXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | -1.15% | - |
| Sep 17, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 1.75% | - |
| Sep 16, 2026 | 83.00 | 85.50 | 83.00 | 85.50 | 85.50 | -0.58% | - |
| Sep 15, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | - | - |
| Sep 14, 2026 | 81.00 | 86.00 | 81.00 | 86.00 | 86.00 | 1.78% | - |
| Sep 11, 2026 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | - | - |
| Sep 10, 2026 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | - | - |
| Sep 9, 2026 | 81.00 | 84.50 | 81.00 | 84.50 | 84.50 | - | - |
| Sep 8, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | -1.17% | - |
| Sep 7, 2026 | 83.00 | 85.50 | 83.00 | 85.50 | 85.50 | -1.16% | - |
| Sep 4, 2026 | 83.50 | 86.50 | 83.50 | 86.50 | 86.50 | 5.49% | - |
| Sep 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Sep 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Sep 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -3.55% | - |
| Aug 31, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | -1.17% | - |
| Aug 28, 2026 | 81.00 | 85.50 | 81.00 | 85.50 | 85.50 | 1.18% | - |
| Aug 27, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | 3.68% | - |
| Aug 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Aug 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Aug 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Aug 21, 2026 | 80.50 | 84.00 | 80.50 | 84.00 | 84.00 | 4.35% | - |
| Aug 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.01% | - |
| Aug 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Aug 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Aug 17, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | -1.15% | - |
| Aug 14, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 5.45% | - |
| Aug 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Aug 12, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Aug 11, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -4.00% | - |
| Aug 10, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 1.16% | - |
| Aug 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Aug 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Aug 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.44% | - |
| Aug 4, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 3.45% | - |
| Aug 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -4.40% | - |
| Jul 31, 2026 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 2.82% | - |
| Jul 30, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -11.50% | - |
| Jul 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Jul 28, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Jul 27, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -4.41% | - |
| Jul 24, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 7.37% | - |
| Jul 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Jul 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | - |
| Jul 20, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | - | - |
| Jul 17, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 8.70% | - |
| Jul 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Jul 15, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Jul 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | - |
| Jul 13, 2026 | 94.50 | 100.00 | 94.50 | 100.00 | 100.00 | 1.52% | - |