AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	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
Mar 25, 2025	43.05	43.43	43.05	43.43	39.24	1.05%	384
Mar 24, 2025	42.98	42.98	42.98	42.98	38.84	-	23
Mar 21, 2025	42.98	42.98	42.98	42.98	38.84	-2.33%	143
Mar 20, 2025	44.00	44.00	44.00	44.00	39.76	-	176
Mar 19, 2025	44.00	44.00	44.00	44.00	39.76	-	683
Mar 18, 2025	43.88	44.00	43.88	44.00	39.76	2.29%	4,192
Mar 17, 2025	43.02	43.02	43.02	43.02	38.87	2.13%	1,928
Mar 14, 2025	42.33	42.33	42.12	42.12	38.06	1.00%	2,601
Mar 13, 2025	41.70	41.70	41.70	41.70	37.68	-1.26%	156
Mar 12, 2025	43.00	43.00	42.23	42.23	38.16	0.79%	1,911
Mar 11, 2025	41.90	41.90	41.90	41.90	37.86	1.48%	274
Mar 10, 2025	41.29	41.29	41.29	41.29	37.31	-	289
Mar 7, 2025	41.29	41.29	41.29	41.29	37.31	1.95%	638
Mar 6, 2025	40.50	40.50	40.50	40.50	36.60	-	121
Mar 5, 2025	40.50	40.50	40.50	40.50	36.60	-	158