AXIS Capital Holdings Limited (FRA:AXV)
Germany · Delayed Price · Currency is EUR 100.00
+8.00 (8.70%)
At close: Jul 17, 2026
FRA:AXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 94.00 | 98.50 | 94.00 | 98.50 | 98.50 | 4.23% | - |
| Jul 9, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -4.06% | - |
| Jul 8, 2026 | 96.00 | 98.50 | 96.00 | 98.50 | 98.50 | 4.23% | - |
| Jul 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -4.06% | - |
| Jul 6, 2026 | 94.50 | 98.50 | 94.50 | 98.50 | 98.50 | 0.51% | - |
| Jul 3, 2026 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 7.10% | - |
| Jul 2, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -4.19% | - |
| Jul 1, 2026 | 90.00 | 95.50 | 90.00 | 95.50 | 95.50 | 4.95% | 756 |
| Jun 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.29% | - |
| Jun 29, 2026 | 91.00 | 94.50 | 91.00 | 94.50 | 94.10 | - | - |
| Jun 26, 2026 | 88.00 | 94.50 | 88.00 | 94.50 | 94.10 | 6.18% | - |
| Jun 25, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.62 | - | - |
| Jun 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.62 | 2.89% | - |
| Jun 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.13 | -3.89% | - |
| Jun 22, 2026 | 84.00 | 90.00 | 84.00 | 90.00 | 89.62 | 7.14% | - |
| Jun 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.64 | -4.55% | - |
| Jun 18, 2026 | 85.50 | 88.00 | 85.50 | 88.00 | 87.63 | 4.14% | - |
| Jun 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.14 | 1.20% | - |
| Jun 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.15 | -4.02% | - |
| Jun 15, 2026 | 83.50 | 87.00 | 83.50 | 87.00 | 86.63 | 6.10% | - |
| Jun 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.65 | -0.61% | - |
| Jun 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.15 | 2.48% | - |
| Jun 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.16 | -4.17% | - |
| Jun 9, 2026 | 79.50 | 84.00 | 79.50 | 84.00 | 83.64 | 0.60% | - |
| Jun 8, 2026 | 82.00 | 83.50 | 82.00 | 83.50 | 83.15 | -1.18% | - |
| Jun 5, 2026 | 78.50 | 84.50 | 78.50 | 84.50 | 84.14 | 3.68% | - |
| Jun 4, 2026 | 78.00 | 81.50 | 78.00 | 81.50 | 81.15 | 0.62% | - |
| Jun 3, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 80.66 | -1.22% | - |
| Jun 2, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 81.65 | 5.13% | - |
| Jun 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.67 | -3.70% | - |
| May 29, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 80.66 | -1.22% | - |
| May 28, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 81.65 | - | - |
| May 27, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 81.65 | -3.53% | - |
| May 26, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 84.64 | -0.58% | - |
| May 25, 2026 | 82.00 | 85.50 | 82.00 | 85.50 | 85.14 | -0.58% | - |
| May 22, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 85.64 | -0.58% | - |
| May 21, 2026 | 82.50 | 86.50 | 82.50 | 86.50 | 86.13 | 0.58% | - |
| May 20, 2026 | 82.50 | 86.00 | 82.50 | 86.00 | 85.64 | 4.24% | - |
| May 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.15 | -4.62% | - |
| May 18, 2026 | 81.50 | 86.50 | 81.50 | 86.50 | 86.13 | 1.76% | - |
| May 15, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 84.64 | 6.92% | - |
| May 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.16 | -1.85% | - |
| May 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.66 | 1.25% | - |
| May 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.66 | -4.19% | - |
| May 11, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.15 | -0.60% | - |