AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	39.83	40.05	39.54	39.79	39.79	-0.28%	2,316,387
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