AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.11	47.17	46.58	47.06	47.06	1.31%	73,498
Feb 5, 2026	46.66	46.80	46.33	46.45	46.45	-2.27%	230,784
Feb 4, 2026	47.24	47.53	47.24	47.53	47.53	2.11%	81,844
Feb 3, 2026	46.09	46.82	46.03	46.55	46.55	0.74%	93,006
Feb 2, 2026	46.11	46.36	45.80	46.21	46.21	1.03%	113,168
Jan 30, 2026	45.88	45.89	45.55	45.74	45.74	-0.26%	133,609
Jan 29, 2026	45.93	46.03	45.31	45.86	45.86	0.77%	112,304
Jan 28, 2026	45.30	45.59	45.27	45.51	45.51	-0.26%	74,503
Jan 27, 2026	45.56	45.67	44.98	45.63	45.63	1.10%	74,132
Jan 26, 2026	45.13	45.24	44.90	45.14	45.14	0.93%	74,682
Jan 23, 2026	44.32	44.76	44.30	44.72	44.72	-0.53%	139,371
Jan 22, 2026	45.04	45.21	44.86	44.96	44.96	0.29%	121,971
Jan 21, 2026	44.95	45.14	44.32	44.83	44.83	-1.19%	108,904
Jan 20, 2026	45.25	45.76	45.22	45.37	45.37	-0.59%	179,845
Jan 16, 2026	45.66	45.71	45.48	45.64	45.64	0.07%	117,767
Jan 15, 2026	45.65	45.88	45.58	45.61	45.61	-0.33%	78,453
Jan 14, 2026	45.44	45.80	45.42	45.76	45.76	0.22%	90,714
Jan 13, 2026	46.05	46.09	45.45	45.66	45.66	-1.72%	133,890
Jan 12, 2026	46.36	46.50	46.28	46.46	46.46	-0.17%	128,177
Jan 9, 2026	46.37	46.67	46.32	46.54	46.54	-1.36%	379,146
Jan 8, 2026	46.83	47.39	46.80	47.18	47.18	0.19%	135,315
Jan 7, 2026	47.04	47.21	46.80	47.09	47.09	-1.15%	78,851
Jan 6, 2026	47.97	48.05	47.50	47.64	47.64	-0.61%	78,221
Jan 5, 2026	47.26	48.19	47.26	47.93	47.93	-0.37%	88,067
Jan 2, 2026	48.45	48.47	47.90	48.11	48.11	0.25%	94,947
Dec 31, 2025	48.09	48.28	47.98	47.99	47.99	-0.81%	27,188
Dec 30, 2025	48.50	48.53	48.03	48.38	48.38	0.58%	61,967
Dec 29, 2025	47.88	48.24	47.88	48.10	48.10	-0.89%	136,161
Dec 26, 2025	48.40	48.56	48.39	48.53	48.53	0.08%	55,544
Dec 24, 2025	47.56	49.31	47.56	48.49	48.49	0.08%	69,702
Dec 23, 2025	48.30	48.52	48.26	48.45	48.45	0.19%	86,117
Dec 22, 2025	48.08	48.42	48.08	48.36	48.36	0.44%	135,904
Dec 19, 2025	48.04	48.35	48.04	48.15	48.15	1.13%	111,770
Dec 18, 2025	47.79	48.13	47.54	47.61	47.61	-0.79%	149,854
Dec 17, 2025	47.87	48.22	47.87	47.99	47.99	0.73%	66,285
Dec 16, 2025	47.92	47.99	47.57	47.64	47.64	-0.56%	57,169
Dec 15, 2025	47.89	48.08	47.78	47.91	47.91	1.01%	83,076
Dec 12, 2025	47.74	47.81	47.26	47.43	47.43	1.11%	71,931
Dec 11, 2025	46.70	46.97	46.70	46.91	46.91	2.11%	88,213
Dec 10, 2025	45.55	46.12	45.53	45.94	45.94	1.77%	149,731
Dec 9, 2025	45.38	45.49	45.14	45.14	45.14	0.22%	96,931
Dec 8, 2025	45.09	45.40	44.99	45.04	45.04	0.35%	111,029
Dec 5, 2025	45.07	45.18	44.81	44.88	44.88	-0.06%	81,600
Dec 4, 2025	44.90	45.01	44.78	44.91	44.91	0.72%	107,547
Dec 3, 2025	44.61	44.75	44.44	44.59	44.59	-0.69%	64,661
Dec 2, 2025	44.97	44.97	44.71	44.90	44.90	0.32%	88,868
Dec 1, 2025	44.88	45.04	44.75	44.76	44.76	-1.15%	135,561
Nov 28, 2025	44.95	45.28	44.91	45.28	45.28	0.58%	42,143
Nov 26, 2025	44.82	45.06	44.82	45.02	45.02	1.19%	113,568
Nov 25, 2025	44.34	44.53	44.28	44.49	44.49	1.11%	98,181