AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	47.84	47.84	47.84	47.84	47.84	-	36
Jun 4, 2025	47.84	47.84	47.84	47.84	47.84	-	5
Jun 3, 2025	48.70	48.70	47.84	47.84	47.84	1.40%	497
Jun 2, 2025	47.18	47.18	47.18	47.18	47.18	1.11%	228
May 30, 2025	46.66	46.66	46.66	46.66	46.66	-	8
May 29, 2025	46.66	46.66	46.66	46.66	46.66	0.02%	1,897
May 28, 2025	46.65	46.65	46.65	46.65	46.65	-1.07%	639
May 27, 2025	47.13	47.15	47.13	47.15	47.15	-0.06%	693
May 23, 2025	46.59	47.18	46.59	47.18	47.18	0.18%	107,147
May 22, 2025	47.10	47.10	47.10	47.10	47.10	1.22%	1,109
May 21, 2025	46.53	46.53	46.53	46.53	46.53	-	2,218
May 20, 2025	46.53	46.53	46.53	46.53	46.53	-0.64%	116
May 19, 2025	46.83	46.83	46.83	46.83	46.83	-	2,619
May 16, 2025	46.44	46.83	45.47	46.83	46.83	4.04%	2,326
May 15, 2025	44.85	45.01	44.85	45.01	45.01	0.31%	1,153
May 14, 2025	44.87	44.87	44.87	44.87	44.87	1.40%	120
May 13, 2025	44.25	44.25	44.25	44.25	44.25	-	17
May 12, 2025	45.95	45.95	44.25	44.25	44.25	-5.30%	1,112
May 9, 2025	46.57	47.58	46.32	46.73	46.73	1.33%	5,653
May 8, 2025	46.11	46.21	46.11	46.11	46.11	-1.58%	121,319
May 7, 2025	46.85	46.85	46.85	46.85	46.85	2.65%	86,441
May 6, 2025	45.64	45.64	45.64	45.64	45.64	-5.04%	50,210
May 5, 2025	48.06	48.06	48.06	48.06	45.63	-	12
May 2, 2025	48.06	48.06	48.06	48.06	45.63	0.68%	217
May 1, 2025	48.14	48.14	47.37	47.74	43.14	1.93%	1,203
Apr 30, 2025	46.83	46.83	46.83	46.83	42.32	-0.32%	689
Apr 29, 2025	47.82	47.82	46.98	46.98	42.45	0.17%	1,834
Apr 28, 2025	46.90	46.90	46.90	46.90	42.38	0.77%	5,527
Apr 25, 2025	46.54	46.54	46.54	46.54	42.06	-	23
Apr 24, 2025	45.84	46.54	45.84	46.54	42.06	1.61%	810
Apr 23, 2025	45.80	45.80	45.80	45.80	41.39	-	53
Apr 22, 2025	45.80	45.80	45.80	45.80	41.39	3.93%	323
Apr 21, 2025	45.35	45.35	44.07	44.07	39.83	-2.67%	780
Apr 17, 2025	45.28	45.28	45.28	45.28	40.92	7.15%	1,190
Apr 16, 2025	42.26	42.26	42.26	42.26	38.19	-	1
Apr 15, 2025	42.26	42.26	42.26	42.26	38.19	-	27,832
Apr 14, 2025	42.26	42.26	42.26	42.26	38.19	-	95
Apr 11, 2025	42.22	42.26	42.22	42.26	38.19	2.97%	2,684
Apr 10, 2025	41.40	42.24	41.04	41.04	37.09	-2.01%	1,218
Apr 9, 2025	39.00	41.88	39.00	41.88	37.85	8.58%	1,429
Apr 8, 2025	40.00	40.00	38.57	38.57	34.85	-1.61%	4,768
Apr 7, 2025	38.93	39.23	37.65	39.20	35.42	-4.66%	2,639
Apr 4, 2025	41.50	41.68	41.12	41.12	37.15	-5.24%	6,930
Apr 3, 2025	43.53	43.53	43.39	43.39	39.21	-1.25%	740
Apr 2, 2025	43.94	43.94	43.94	43.94	39.71	2.95%	300
Apr 1, 2025	42.68	42.68	42.68	42.68	38.57	-	-
Mar 31, 2025	42.68	42.68	42.68	42.68	38.57	-	55
Mar 28, 2025	43.23	43.23	42.68	42.68	38.57	-2.60%	1,460
Mar 27, 2025	43.55	43.82	43.55	43.82	39.60	0.91%	350
Mar 26, 2025	43.43	43.43	43.43	43.43	39.24	-	55