AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	38.17	37.90	37.19	37.42	37.42	-1.06%	229,585
Nov 6, 2025	38.64	38.20	37.75	37.82	37.82	-0.73%	743,728
Nov 5, 2025	38.00	38.25	37.82	38.10	38.10	0.71%	1,154,157
Nov 4, 2025	37.51	37.93	37.32	37.83	37.83	0.27%	435,217
Nov 3, 2025	37.67	38.04	37.69	37.73	37.73	0.27%	826,908
Oct 31, 2025	39.31	38.89	37.57	37.63	37.63	-4.35%	165,440
Oct 30, 2025	39.48	39.44	38.59	39.34	39.34	0.31%	1,761,448
Oct 29, 2025	39.48	39.46	39.14	39.22	39.22	-0.88%	858,089
Oct 28, 2025	39.64	39.84	39.51	39.57	39.57	0.03%	317,449
Oct 27, 2025	39.40	39.82	39.28	39.56	39.56	0.66%	966,766
Oct 24, 2025	39.76	39.46	38.84	39.30	39.30	-0.15%	788,870
Oct 23, 2025	39.34	39.59	39.19	39.36	39.36	0.29%	181,340
Oct 22, 2025	39.60	39.50	39.10	39.25	39.25	0.37%	1,950,607
Oct 21, 2025	39.51	39.36	39.00	39.10	39.10	-0.18%	136,500
Oct 20, 2025	40.11	39.80	39.06	39.17	39.17	-0.61%	5,566,670
Oct 17, 2025	39.35	39.76	38.95	39.41	39.41	-1.84%	948,119
Oct 16, 2025	40.26	40.53	39.83	40.15	40.15	-0.32%	1,812,555
Oct 15, 2025	40.58	40.98	39.46	40.28	40.28	0.15%	145,160
Oct 14, 2025	39.29	40.25	39.31	40.22	40.22	1.90%	111,399
Oct 13, 2025	40.11	39.89	39.25	39.47	39.47	-0.15%	467,287
Oct 10, 2025	39.84	40.20	39.46	39.53	39.53	-0.73%	1,465,013
Oct 9, 2025	39.40	40.15	39.65	39.82	39.82	0.10%	210,724
Oct 8, 2025	39.24	39.86	39.17	39.78	39.78	1.43%	1,724,036
Oct 7, 2025	39.34	39.40	38.93	39.22	39.22	-0.48%	2,450,193
Oct 6, 2025	39.92	39.97	38.38	39.41	39.41	-2.40%	688,409
Oct 3, 2025	40.95	40.86	40.08	40.38	40.38	-0.44%	353,894
Oct 2, 2025	40.95	40.91	40.52	40.56	40.56	-0.25%	1,391,211
Oct 1, 2025	40.40	40.77	40.29	40.66	40.66	0.05%	329,128
Sep 30, 2025	40.72	41.43	39.89	40.64	40.64	0.20%	1,059,170
Sep 29, 2025	40.82	40.87	40.42	40.56	40.56	-0.25%	1,915,484
Sep 26, 2025	40.28	40.77	40.33	40.66	40.66	1.83%	1,716,562
Sep 25, 2025	39.92	40.06	39.60	39.93	39.93	0.33%	133,058
Sep 24, 2025	39.99	40.08	39.80	39.80	39.80	-1.12%	1,109,713
Sep 23, 2025	39.93	40.26	39.90	40.25	40.25	0.50%	506,747
Sep 22, 2025	39.89	40.05	39.60	40.05	40.05	0.40%	14,571,320
Sep 19, 2025	39.45	40.08	39.62	39.89	39.89	0.78%	2,427,670
Sep 18, 2025	39.60	39.75	39.33	39.58	39.58	-0.02%	2,151,741
Sep 17, 2025	39.84	41.51	39.45	39.59	39.59	-0.28%	309,677
Sep 16, 2025	40.20	40.33	39.61	39.70	39.70	-1.73%	5,385,588
Sep 15, 2025	40.51	40.69	40.28	40.40	40.40	1.00%	343,613
Sep 12, 2025	40.55	40.56	40.00	40.00	40.00	-0.62%	820,511
Sep 11, 2025	40.28	40.69	39.97	40.25	40.25	0.70%	45,588
Sep 10, 2025	40.19	40.20	39.86	39.97	39.97	0.30%	2,735,947
Sep 9, 2025	39.96	40.03	39.71	39.85	39.85	0.23%	336,588
Sep 8, 2025	39.51	40.67	38.78	39.76	39.76	0.63%	340,365
Sep 5, 2025	40.43	41.47	39.36	39.51	39.51	-0.87%	766,253
Sep 4, 2025	39.27	40.01	39.37	39.86	39.86	1.33%	1,984,723
Sep 3, 2025	39.24	39.34	38.74	39.33	39.33	0.33%	1,470,530
Sep 2, 2025	39.51	39.81	39.08	39.20	39.20	-1.46%	178,143
Sep 1, 2025	39.83	39.95	39.62	39.78	39.78	-0.03%	128,192