AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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