AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	46.22	46.42	46.06	46.26	46.26	-2.38%	77,521
Oct 3, 2025	47.28	47.55	47.18	47.39	47.39	-0.38%	54,344
Oct 2, 2025	47.73	47.73	47.27	47.57	47.57	-0.31%	49,589
Oct 1, 2025	47.82	48.03	47.62	47.72	47.72	-0.46%	45,877
Sep 30, 2025	47.40	47.94	47.40	47.94	47.94	0.82%	65,063
Sep 29, 2025	47.51	47.75	47.50	47.55	47.55	-0.17%	59,594
Sep 26, 2025	47.49	47.65	47.45	47.63	47.63	2.01%	58,110
Sep 25, 2025	46.56	46.77	46.49	46.69	46.69	0.02%	87,562
Sep 24, 2025	46.92	46.92	46.56	46.68	46.68	-0.85%	61,394
Sep 23, 2025	47.32	47.39	47.00	47.08	47.08	-0.28%	50,566
Sep 22, 2025	47.09	47.35	46.92	47.21	47.21	0.66%	104,408
Sep 19, 2025	46.86	47.12	46.69	46.90	46.90	0.57%	67,802
Sep 18, 2025	46.48	47.00	46.38	46.63	46.63	-0.23%	71,807
Sep 17, 2025	47.01	47.27	46.71	46.74	46.74	-1.27%	65,331
Sep 16, 2025	47.17	47.34	46.86	47.34	47.34	-0.25%	45,507
Sep 15, 2025	47.44	47.64	47.41	47.46	47.46	0.34%	69,699
Sep 12, 2025	46.94	47.32	46.94	47.30	47.30	-0.16%	43,678
Sep 11, 2025	47.38	47.45	47.06	47.38	47.38	1.34%	66,759
Sep 10, 2025	46.83	46.90	46.67	46.75	46.75	-	50,603
Sep 9, 2025	46.72	46.83	46.64	46.75	46.75	0.11%	50,739
Sep 8, 2025	46.65	46.87	46.55	46.70	46.70	0.78%	56,470
Sep 5, 2025	46.45	46.53	46.19	46.34	46.34	-0.13%	49,058
Sep 4, 2025	46.45	46.55	46.30	46.40	46.40	0.87%	50,946
Sep 3, 2025	45.40	46.03	45.40	46.00	46.00	0.31%	90,620
Sep 2, 2025	45.73	45.92	45.56	45.86	45.86	-1.70%	83,269
Aug 29, 2025	46.43	46.74	46.41	46.66	46.66	0.27%	69,523
Aug 28, 2025	46.44	46.69	46.40	46.53	46.53	0.17%	60,414
Aug 27, 2025	46.08	46.58	45.99	46.45	46.45	1.03%	143,434
Aug 26, 2025	45.17	45.99	45.15	45.98	45.98	-3.14%	83,448
Aug 25, 2025	49.32	49.32	47.33	47.47	47.47	-4.85%	72,749
Aug 22, 2025	49.96	50.31	49.79	49.89	49.89	-0.22%	94,959
Aug 21, 2025	50.10	50.12	49.73	50.00	50.00	-1.15%	61,577
Aug 20, 2025	50.14	50.59	50.14	50.58	50.58	1.16%	45,297
Aug 19, 2025	50.00	50.13	49.86	50.00	50.00	0.25%	99,915
Aug 18, 2025	50.06	50.15	49.70	49.88	49.88	-1.63%	432,667
Aug 15, 2025	50.88	50.95	50.60	50.70	50.70	0.92%	365,872
Aug 14, 2025	49.81	50.24	49.81	50.24	50.24	0.24%	60,495
Aug 13, 2025	49.85	50.17	49.85	50.12	50.12	1.62%	182,944
Aug 12, 2025	48.98	49.41	48.96	49.32	49.32	1.69%	59,455
Aug 11, 2025	48.25	48.50	48.15	48.50	48.50	0.06%	165,421
Aug 8, 2025	48.18	48.50	48.12	48.47	48.47	-0.02%	58,981
Aug 7, 2025	48.62	48.65	48.16	48.48	48.48	1.98%	67,452
Aug 6, 2025	47.32	47.69	47.32	47.54	47.54	0.83%	73,734
Aug 5, 2025	47.05	47.25	46.79	47.15	47.15	1.71%	163,590
Aug 4, 2025	46.59	46.63	46.16	46.36	46.36	1.55%	109,451
Aug 1, 2025	45.62	45.84	45.26	45.65	45.65	-6.24%	522,533
Jul 31, 2025	48.70	49.05	48.55	48.69	48.69	-0.02%	147,143
Jul 30, 2025	48.88	49.13	48.39	48.70	48.70	-0.96%	49,691
Jul 29, 2025	49.16	49.19	48.86	49.17	49.17	0.82%	123,910
Jul 28, 2025	49.35	49.37	48.63	48.77	48.77	-2.05%	66,325