AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	44.22	44.22	44.22	44.22	44.22	1.38%	465
Mar 9, 2026	43.00	43.63	43.00	43.62	43.62	-1.58%	4,305
Mar 6, 2026	44.03	44.32	44.03	44.32	44.32	-0.81%	608
Mar 5, 2026	45.00	45.00	44.68	44.68	44.68	-2.27%	714
Mar 4, 2026	45.72	45.72	45.72	45.72	45.72	-0.07%	168
Mar 3, 2026	45.75	45.75	45.75	45.75	45.75	-4.45%	1,014
Mar 2, 2026	47.88	47.88	47.88	47.88	47.88	-3.72%	571
Feb 27, 2026	49.40	49.73	49.40	49.73	49.73	3.66%	578
Feb 26, 2026	47.97	47.97	47.97	47.97	47.97	1.97%	1,366
Feb 25, 2026	47.28	47.52	47.04	47.04	47.04	-0.54%	989
Feb 24, 2026	47.30	47.30	47.30	47.30	47.30	-0.21%	518
Feb 23, 2026	47.40	47.40	47.40	47.40	47.40	0.64%	122,082
Feb 20, 2026	47.10	47.10	47.10	47.10	47.10	0.99%	152
Feb 19, 2026	46.08	46.64	46.08	46.64	46.64	0.84%	23,422
Feb 18, 2026	46.18	46.25	46.18	46.25	46.25	0.33%	972
Feb 17, 2026	44.97	46.10	44.97	46.10	46.10	2.99%	1,447
Feb 13, 2026	44.61	44.76	44.61	44.76	44.76	-2.10%	1,193
Feb 12, 2026	45.25	45.72	45.25	45.72	45.72	0.24%	443
Feb 11, 2026	45.17	45.61	45.17	45.61	45.61	-1.17%	127,957
Feb 10, 2026	46.15	46.15	46.15	46.15	46.15	-0.69%	234
Feb 9, 2026	46.47	46.47	46.47	46.47	46.47	-0.31%	1,366
Feb 5, 2026	46.62	46.62	46.62	46.62	46.62	-2.05%	239
Feb 4, 2026	47.59	47.59	47.59	47.59	47.59	1.08%	239
Feb 3, 2026	46.29	47.08	46.29	47.08	47.08	1.77%	48,563
Feb 2, 2026	46.26	46.26	46.26	46.26	46.26	-0.04%	150
Jan 30, 2026	45.29	46.28	45.29	46.28	46.28	3.98%	5,022
Jan 29, 2026	44.51	44.51	44.51	44.51	44.51	-2.99%	1,525
Jan 28, 2026	45.88	45.88	45.88	45.88	45.88	0.46%	2,001
Jan 27, 2026	44.85	45.67	44.85	45.67	45.67	1.99%	439
Jan 23, 2026	44.78	44.78	44.78	44.78	44.78	-1.08%	74,798
Jan 22, 2026	45.27	45.27	45.27	45.27	45.27	-0.02%	299
Jan 20, 2026	45.73	45.80	45.28	45.28	45.28	0.40%	7,758
Jan 16, 2026	45.92	45.99	45.10	45.10	45.10	-2.44%	2,056
Jan 15, 2026	46.23	46.23	46.23	46.23	46.23	1.38%	221
Jan 14, 2026	44.68	46.28	44.68	45.60	45.60	0.26%	772
Jan 13, 2026	45.48	45.48	45.48	45.48	45.48	-3.46%	730
Jan 12, 2026	46.80	47.11	46.80	47.11	47.11	-0.06%	1,329
Jan 9, 2026	47.14	47.14	47.14	47.14	47.14	-0.76%	106
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