AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	47.56	47.56	47.50	47.50	47.50	0.14%	21,443
Jan 6, 2026	48.22	48.22	47.43	47.43	47.43	-1.00%	549
Jan 5, 2026	48.23	48.23	47.91	47.91	47.91	-3.74%	7,648
Jan 2, 2026	49.77	49.77	49.77	49.77	49.77	1.82%	6,367
Dec 31, 2025	48.88	48.88	48.88	48.88	48.88	1.38%	202
Dec 30, 2025	48.53	48.53	48.22	48.22	48.22	0.40%	1,040
Dec 29, 2025	47.90	48.02	47.90	48.02	48.02	-0.11%	433
Dec 26, 2025	48.08	48.08	48.08	48.08	48.08	0.89%	1,445
Dec 22, 2025	48.47	48.47	47.65	47.65	47.65	-2.12%	6,339
Dec 19, 2025	48.68	48.68	48.68	48.68	48.68	1.26%	216
Dec 17, 2025	48.08	48.08	48.08	48.08	48.08	1.06%	374
Dec 15, 2025	47.47	47.57	47.47	47.57	47.57	-0.59%	2,530
Dec 12, 2025	47.85	47.85	47.85	47.85	47.85	0.63%	174
Dec 11, 2025	47.55	47.55	47.55	47.55	47.55	3.23%	446
Dec 10, 2025	46.06	46.06	46.06	46.06	46.06	2.36%	406
Dec 9, 2025	45.00	45.00	45.00	45.00	45.00	-1.32%	547
Dec 8, 2025	45.60	45.60	45.60	45.60	45.60	1.54%	769
Dec 1, 2025	44.91	44.91	44.91	44.91	44.91	-1.64%	327
Nov 26, 2025	44.30	45.66	44.30	45.66	45.66	1.26%	251
Nov 25, 2025	45.09	45.09	45.09	45.09	45.09	3.39%	137
Nov 24, 2025	43.61	43.61	43.61	43.61	43.61	-1.45%	494
Nov 21, 2025	43.95	44.25	43.95	44.25	44.25	2.15%	1,322
Nov 19, 2025	43.32	43.32	43.32	43.32	43.32	-2.17%	286
Nov 18, 2025	43.77	44.28	43.77	44.28	44.28	-0.26%	6,637
Nov 17, 2025	44.40	44.40	44.40	44.40	44.40	-0.01%	530
Nov 14, 2025	44.40	44.40	44.40	44.40	44.40	-1.42%	300
Nov 12, 2025	45.04	45.04	45.04	45.04	45.04	1.19%	290
Nov 11, 2025	44.00	44.51	44.00	44.51	44.51	2.71%	2,119
Nov 10, 2025	43.65	43.99	43.34	43.34	43.34	-0.38%	2,233
Nov 6, 2025	43.50	43.50	43.50	43.50	43.50	-1.16%	373
Nov 5, 2025	44.16	44.16	44.01	44.01	44.01	1.55%	1,775
Nov 4, 2025	43.34	43.34	43.34	43.34	43.34	-4.53%	1,131
Oct 30, 2025	45.40	45.40	45.40	45.40	45.40	-1.84%	1,046
Oct 28, 2025	46.25	46.25	46.25	46.25	46.25	1.20%	392
Oct 27, 2025	45.70	45.70	45.70	45.70	45.70	-0.80%	302
Oct 24, 2025	46.07	46.07	46.07	46.07	46.07	1.36%	368
Oct 23, 2025	45.45	45.45	45.45	45.45	45.45	-0.92%	517
Oct 21, 2025	45.50	45.87	45.41	45.87	45.87	1.80%	1,002
Oct 20, 2025	44.95	45.06	44.95	45.06	45.06	-2.15%	57,692
Oct 17, 2025	46.10	46.10	46.05	46.05	46.05	-0.50%	547
Oct 16, 2025	46.88	46.88	46.28	46.28	46.28	-1.27%	508
Oct 15, 2025	47.47	47.47	46.76	46.88	46.88	2.01%	423
Oct 14, 2025	45.95	45.95	45.95	45.95	45.95	1.86%	448
Oct 13, 2025	46.05	46.05	45.11	45.11	45.11	-1.68%	1,079
Oct 10, 2025	46.44	46.44	45.81	45.88	45.88	-1.42%	894
Oct 9, 2025	45.80	46.54	45.80	46.54	46.54	-0.17%	356
Oct 8, 2025	46.62	46.62	46.62	46.62	46.62	1.06%	744
Oct 7, 2025	46.30	46.30	46.13	46.13	46.13	-3.04%	877
Oct 2, 2025	47.50	47.58	47.50	47.58	47.58	-1.54%	510
Oct 1, 2025	48.32	48.32	48.32	48.32	48.32	1.17%	522