AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	40.22	40.25	39.63	39.90	39.90	0.50%	207,047
Aug 27, 2025	39.71	39.99	39.32	39.70	39.70	1.28%	1,155,410
Aug 26, 2025	39.00	39.50	38.15	39.20	39.20	-4.30%	5,341,721
Aug 25, 2025	42.40	42.62	40.66	40.96	40.96	-3.78%	571,435
Aug 22, 2025	43.04	43.12	42.56	42.57	42.57	-1.11%	904,703
Aug 21, 2025	43.06	44.00	42.18	43.05	43.05	-0.60%	595,836
Aug 20, 2025	42.83	43.31	42.84	43.31	43.31	0.89%	1,268,973
Aug 19, 2025	42.67	42.98	42.66	42.93	42.93	0.35%	72,281
Aug 18, 2025	42.82	43.27	42.68	42.78	42.78	-1.51%	119,571
Aug 15, 2025	43.00	43.59	42.93	43.44	43.44	1.28%	819,334
Aug 14, 2025	42.75	42.95	42.69	42.89	42.89	0.52%	758,839
Aug 13, 2025	42.12	42.76	41.94	42.67	42.67	1.31%	2,800,675
Aug 12, 2025	41.53	42.33	41.76	42.12	42.12	1.20%	431,098
Aug 11, 2025	41.68	41.62	41.27	41.62	41.62	0.56%	372,566
Aug 8, 2025	40.96	41.51	41.12	41.39	41.39	-0.43%	97,004
Aug 7, 2025	40.98	41.87	40.99	41.57	41.57	1.99%	136,756
Aug 6, 2025	40.60	40.93	40.61	40.76	40.76	0.77%	121,019
Aug 5, 2025	40.26	40.80	40.10	40.45	40.45	1.17%	288,218
Aug 4, 2025	39.83	40.49	39.64	39.98	39.98	1.65%	4,786,952
Aug 1, 2025	37.73	41.08	39.15	39.33	39.33	-8.35%	2,688,539
Jul 31, 2025	42.87	43.00	42.57	42.91	42.91	0.71%	1,081,786
Jul 30, 2025	42.47	42.75	42.27	42.61	42.61	0.35%	29,158
Jul 29, 2025	42.38	42.67	42.22	42.46	42.46	0.54%	1,100,978
Jul 28, 2025	42.31	42.84	42.00	42.23	42.23	0.16%	448,593
Jul 25, 2025	42.29	42.41	41.91	42.17	42.17	0.09%	2,798,241
Jul 24, 2025	42.52	42.63	41.85	42.13	42.13	0.32%	591,342
Jul 23, 2025	41.96	42.22	41.87	41.99	41.99	1.15%	1,865,145
Jul 22, 2025	41.84	41.95	41.39	41.51	41.51	-1.16%	933,527
Jul 21, 2025	41.82	42.00	41.65	42.00	42.00	0.26%	800,980
Jul 18, 2025	42.00	41.95	41.63	41.89	41.89	0.72%	69,887
Jul 17, 2025	41.54	41.59	41.23	41.59	41.59	0.60%	512,519
Jul 16, 2025	41.35	41.60	41.20	41.34	41.34	-0.19%	1,119,594
Jul 15, 2025	42.05	42.16	41.42	41.42	41.42	-0.84%	700,759
Jul 14, 2025	41.40	41.78	41.40	41.77	41.77	0.19%	520,842
Jul 11, 2025	41.28	41.73	41.39	41.69	41.69	0.12%	75,379
Jul 10, 2025	42.11	42.18	41.63	41.64	41.64	-0.98%	431,782
Jul 9, 2025	41.74	42.09	41.62	42.05	42.05	1.50%	1,477,829
Jul 8, 2025	41.11	41.64	41.30	41.43	41.43	0.88%	262,925
Jul 7, 2025	40.97	41.53	41.02	41.07	41.07	0.17%	3,369,578
Jul 4, 2025	40.91	41.38	40.94	41.00	41.00	-0.97%	316,994
Jul 3, 2025	41.00	41.40	40.83	41.40	41.40	1.87%	858,693
Jul 2, 2025	41.39	41.58	40.63	40.64	40.64	-1.02%	1,047,008
Jul 1, 2025	41.59	41.99	41.06	41.06	41.06	-1.46%	511,022
Jun 30, 2025	41.71	42.15	41.42	41.67	41.67	-0.69%	1,233,214
Jun 27, 2025	41.91	41.98	41.60	41.96	41.96	-0.10%	289,611
Jun 26, 2025	42.00	42.00	41.59	42.00	42.00	0.57%	3,842,280
Jun 25, 2025	42.27	42.16	41.76	41.76	41.76	-0.29%	49,230
Jun 24, 2025	42.54	42.87	41.88	41.88	41.88	-0.69%	345,742
Jun 23, 2025	42.17	42.54	41.73	42.17	42.17	-0.56%	1,926,288
Jun 20, 2025	41.83	42.87	41.77	42.41	42.41	1.99%	488,802