AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	47.52	47.71	46.93	47.49	47.49	-2.74%	105,955
Feb 27, 2026	48.72	49.19	48.47	48.83	48.83	0.97%	101,856
Feb 26, 2026	48.14	48.53	47.91	48.36	48.36	1.72%	91,803
Feb 25, 2026	47.22	47.74	47.22	47.54	47.54	0.57%	85,559
Feb 24, 2026	46.91	47.34	46.90	47.27	47.27	0.57%	72,349
Feb 23, 2026	47.22	47.34	46.87	47.00	47.00	-0.21%	84,664
Feb 20, 2026	46.68	47.20	46.59	47.10	47.10	2.15%	267,659
Feb 19, 2026	45.83	46.13	45.71	46.11	46.11	0.63%	120,659
Feb 18, 2026	45.81	45.99	45.69	45.82	45.82	-0.50%	88,128
Feb 17, 2026	45.45	46.12	45.45	46.05	46.05	3.34%	104,390
Feb 13, 2026	44.57	44.66	44.30	44.56	44.56	-1.20%	97,888
Feb 12, 2026	45.20	45.38	44.88	45.10	45.10	0.62%	99,675
Feb 11, 2026	45.28	45.38	44.57	44.82	44.82	-2.12%	104,446
Feb 10, 2026	46.06	46.26	45.79	45.79	45.79	-2.99%	75,939
Feb 9, 2026	46.80	47.29	46.80	47.20	47.20	0.30%	79,802
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