AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	36.57	36.57	36.57	36.57	36.57	-	55
Jan 21, 2025	36.57	36.57	36.57	36.57	36.57	1.36%	531
Jan 17, 2025	36.08	36.08	36.08	36.08	36.08	5.75%	2,426
Jan 16, 2025	34.12	34.12	34.12	34.12	34.12	-	97
Jan 15, 2025	34.12	34.12	34.12	34.12	34.12	-	13,445
Jan 14, 2025	34.12	34.12	34.12	34.12	34.12	-	373
Jan 13, 2025	34.12	34.12	34.12	34.12	34.12	-0.48%	1,003
Jan 10, 2025	35.42	35.42	34.28	34.28	34.28	-5.69%	20,331
Jan 8, 2025	36.35	36.35	36.35	36.35	36.35	-0.33%	451
Jan 7, 2025	36.47	36.47	36.47	36.47	36.47	1.36%	129
Jan 6, 2025	35.98	35.98	35.98	35.98	35.98	1.35%	220
Jan 3, 2025	35.50	35.50	35.50	35.50	35.50	-	102
Jan 2, 2025	35.25	35.50	35.25	35.50	35.50	1.28%	7,323
Dec 31, 2024	35.05	35.05	35.05	35.05	35.05	-0.08%	479
Dec 30, 2024	35.52	35.52	35.08	35.08	35.08	-0.29%	1,941
Dec 27, 2024	35.18	35.18	35.18	35.18	35.18	-0.85%	752
Dec 26, 2024	35.48	35.48	35.48	35.48	35.48	0.65%	297
Dec 24, 2024	35.25	35.25	35.25	35.25	35.25	-	60
Dec 23, 2024	35.25	35.25	35.25	35.25	35.25	0.95%	3,472
Dec 20, 2024	34.92	34.92	34.92	34.92	34.92	-	70
Dec 19, 2024	34.67	34.99	34.67	34.92	34.92	-1.99%	1,335
Dec 18, 2024	35.63	35.63	35.63	35.63	35.63	-	1,040
Dec 17, 2024	35.63	35.63	35.63	35.63	35.63	-	169
Dec 16, 2024	35.37	35.63	35.37	35.63	35.63	0.17%	946
Dec 13, 2024	36.03	36.03	35.57	35.57	35.57	2.77%	1,676
Dec 12, 2024	34.97	35.64	34.61	34.61	34.61	-1.65%	6,961
Dec 11, 2024	35.19	35.19	35.19	35.19	35.19	-4.19%	10,425
Dec 10, 2024	36.73	36.73	36.73	36.73	36.73	-	178
Dec 9, 2024	36.48	36.73	36.48	36.73	36.73	2.86%	1,079
Dec 6, 2024	36.03	36.03	35.71	35.71	35.71	-0.08%	2,684
Dec 5, 2024	35.32	35.74	35.32	35.74	35.74	2.03%	1,330
Dec 4, 2024	34.16	35.03	34.16	35.03	35.03	2.55%	6,338
Dec 3, 2024	34.16	34.16	34.16	34.16	34.16	-	27
Dec 2, 2024	34.16	34.16	34.16	34.16	34.16	-2.37%	111
Nov 29, 2024	34.99	34.99	34.99	34.99	34.99	2.31%	1,641
Nov 27, 2024	34.00	34.20	34.00	34.20	34.20	-3.66%	10,389
Nov 26, 2024	35.50	35.50	35.50	35.50	35.50	0.14%	6,505
Nov 25, 2024	35.45	35.45	35.45	35.45	35.45	-	179
Nov 22, 2024	35.45	35.45	35.45	35.45	35.45	-	439
Nov 21, 2024	35.73	36.33	35.45	35.45	35.45	-0.17%	1,888
Nov 20, 2024	35.51	35.51	35.51	35.51	35.51	-0.67%	3,321
Nov 19, 2024	35.75	35.75	35.75	35.75	35.75	-0.47%	22,900
Nov 18, 2024	35.92	35.92	35.92	35.92	35.92	-	184
Nov 15, 2024	35.92	35.92	35.92	35.92	35.92	-	18
Nov 14, 2024	35.92	35.92	35.92	35.92	35.92	2.48%	475
Nov 13, 2024	35.05	35.05	35.05	35.05	35.05	0.01%	54
Nov 12, 2024	34.61	35.05	34.61	35.05	35.05	-3.26%	1,114
Nov 11, 2024	36.39	36.39	36.23	36.23	36.23	0.92%	1,849
Nov 8, 2024	36.45	36.45	35.90	35.90	35.90	-2.42%	386
Nov 7, 2024	36.79	36.79	36.79	36.79	36.79	-0.56%	277
Nov 6, 2024	36.85	37.00	36.83	37.00	37.00	-1.60%	2,294
Nov 5, 2024	37.60	37.60	37.60	37.60	37.60	-	-
Nov 4, 2024	37.60	37.60	37.60	37.60	37.60	-0.01%	2,004
Nov 1, 2024	37.60	37.60	37.60	37.60	37.60	-	61
Oct 31, 2024	37.60	37.60	37.60	37.60	37.60	-	26,003
Oct 30, 2024	37.60	37.60	37.60	37.60	37.60	-1.53%	363
Oct 29, 2024	37.62	38.19	37.62	38.19	38.19	2.22%	5,943
Oct 28, 2024	37.94	38.25	37.36	37.36	37.36	-1.36%	1,651
Oct 25, 2024	37.98	37.98	37.88	37.88	37.88	-1.17%	6,241
Oct 24, 2024	38.40	38.40	38.33	38.33	38.33	-0.45%	227
Oct 23, 2024	38.50	38.50	38.50	38.50	38.50	-	63,870
Oct 22, 2024	38.50	38.50	38.50	38.50	38.50	-	47
Oct 21, 2024	38.50	38.50	38.50	38.50	38.50	-	173
Oct 18, 2024	38.50	38.50	38.50	38.50	38.50	-0.60%	84,664
Oct 17, 2024	38.73	38.73	38.73	38.73	38.73	-1.24%	961
Oct 16, 2024	39.22	39.22	39.22	39.22	39.22	-	72
Oct 15, 2024	39.22	39.22	39.22	39.22	39.22	-	81
Oct 14, 2024	39.22	39.22	39.22	39.22	39.22	3.98%	200
Oct 11, 2024	37.72	37.72	37.72	37.72	37.72	-	107
Oct 10, 2024	37.00	37.72	37.00	37.72	37.72	0.96%	1,891
Oct 9, 2024	37.36	37.36	37.36	37.36	37.36	-0.69%	538
Oct 8, 2024	37.73	37.91	37.05	37.62	37.62	-0.44%	1,711
Oct 7, 2024	37.79	37.79	37.79	37.79	37.79	0.98%	2,367
Oct 4, 2024	37.42	37.42	37.42	37.42	37.42	2.80%	230
Oct 3, 2024	36.40	36.40	36.40	36.40	36.40	-5.58%	1,795
Oct 2, 2024	38.55	38.55	38.55	38.55	38.55	1.54%	256
Oct 1, 2024	37.89	37.97	37.89	37.97	37.97	-3.63%	1,227
Sep 30, 2024	39.40	39.40	39.40	39.40	39.40	-	105
Sep 27, 2024	39.40	39.40	39.40	39.40	39.40	-2.73%	359
Sep 26, 2024	40.50	40.50	40.50	40.50	40.50	-	169
Sep 25, 2024	40.50	40.50	40.50	40.50	40.50	-	59
Sep 24, 2024	40.50	40.50	40.50	40.50	40.50	-	61
Sep 23, 2024	40.50	40.50	40.50	40.50	40.50	0.37%	320
Sep 20, 2024	40.35	40.95	40.35	40.35	40.35	-1.85%	2,353
Sep 19, 2024	40.71	41.11	40.71	41.11	41.11	2.77%	805
Sep 18, 2024	40.45	40.45	40.00	40.00	40.00	1.78%	1,115
Sep 17, 2024	40.42	40.42	39.30	39.30	39.30	-1.75%	5,407
Sep 16, 2024	40.00	40.00	40.00	40.00	40.00	-	63
Sep 13, 2024	40.00	40.11	39.78	40.00	40.00	2.64%	7,395
Sep 12, 2024	38.97	38.97	38.97	38.97	38.97	0.75%	383
Sep 11, 2024	38.77	38.77	38.68	38.68	38.68	2.22%	2,082
Sep 10, 2024	37.84	37.84	37.84	37.84	37.84	-	118
Sep 9, 2024	38.55	38.79	37.84	37.84	37.84	-1.72%	3,885
Sep 6, 2024	38.50	38.50	38.50	38.50	38.50	-1.36%	835
Sep 5, 2024	38.30	39.03	38.30	39.03	39.03	2.66%	606
Sep 4, 2024	38.02	38.02	38.02	38.02	38.02	0.27%	253
Sep 3, 2024	37.92	37.92	37.92	37.92	37.92	-	218
Aug 30, 2024	37.81	37.92	37.81	37.92	37.92	-1.82%	1,682
Aug 29, 2024	38.62	38.62	38.62	38.62	38.62	-	41
Aug 28, 2024	38.30	38.62	38.30	38.62	38.62	1.63%	338