AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.92	38.97	38.73	38.88	38.88	-0.14%	265,435
Nov 27, 2025	38.77	38.96	38.71	38.93	38.93	0.39%	1,816,379
Nov 26, 2025	38.44	38.85	38.32	38.78	38.78	0.96%	3,322,304
Nov 25, 2025	38.28	38.51	37.91	38.41	38.41	0.57%	2,764,812
Nov 24, 2025	38.36	38.37	37.91	38.19	38.19	0.19%	3,775,342
Nov 21, 2025	37.54	38.32	37.40	38.12	38.12	0.47%	5,868,935
Nov 20, 2025	37.71	38.15	37.77	37.94	37.94	0.25%	3,205,828
Nov 19, 2025	37.61	37.97	37.56	37.85	37.85	0.21%	469,614
Nov 18, 2025	37.91	37.90	37.66	37.77	37.77	-1.23%	5,184,605
Nov 17, 2025	38.49	38.51	38.14	38.24	38.24	-0.65%	4,884,614
Nov 14, 2025	39.11	38.82	38.34	38.49	38.49	-1.56%	1,914,774
Nov 13, 2025	39.00	39.14	38.76	39.10	39.10	1.41%	3,492,478
Nov 12, 2025	38.26	38.73	38.21	38.56	38.56	1.02%	752,882
Nov 11, 2025	38.00	38.27	37.85	38.17	38.17	0.66%	3,091,935
Nov 10, 2025	37.98	37.96	37.58	37.92	37.92	1.34%	1,979,969
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