AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	46.26	46.70	46.11	46.63	46.63	1.24%	271,836
Apr 24, 2025	45.72	46.07	45.64	46.06	46.06	0.92%	96,841
Apr 23, 2025	45.65	46.19	45.49	45.64	45.64	-0.39%	87,078
Apr 22, 2025	45.87	46.19	45.70	45.82	45.82	2.41%	108,798
Apr 21, 2025	44.90	46.33	44.28	44.74	44.74	-0.56%	172,210
Apr 17, 2025	44.91	45.31	44.77	44.99	44.99	1.95%	91,259
Apr 16, 2025	44.33	44.83	44.06	44.13	44.13	0.48%	84,627
Apr 15, 2025	43.93	44.40	43.64	43.92	43.92	1.86%	111,877
Apr 14, 2025	43.24	43.70	42.97	43.12	43.12	0.09%	75,158
Apr 11, 2025	42.04	43.18	41.98	43.08	43.08	2.06%	192,877
Apr 10, 2025	41.83	42.36	41.19	42.21	42.21	-0.40%	295,831
Apr 9, 2025	38.93	42.38	38.88	42.38	42.38	8.42%	192,502
Apr 8, 2025	40.39	40.44	38.44	39.09	39.09	0.90%	503,297
Apr 7, 2025	38.86	40.34	38.21	38.74	38.74	-4.89%	133,366
Apr 4, 2025	41.84	41.98	40.73	40.73	40.73	-7.39%	135,583
Apr 3, 2025	43.80	44.12	43.60	43.98	43.98	0.16%	44,659
Apr 2, 2025	43.51	43.91	43.47	43.91	43.91	1.67%	45,499
Apr 1, 2025	43.24	43.46	42.94	43.19	43.19	1.08%	71,335
Mar 31, 2025	42.65	42.94	42.40	42.73	42.73	-1.18%	113,049
Mar 28, 2025	43.23	43.57	43.01	43.24	43.24	-0.12%	62,009
Mar 27, 2025	43.17	43.45	43.17	43.29	43.29	0.74%	52,481
Mar 26, 2025	43.14	43.49	42.79	42.97	42.97	-0.99%	134,609
Mar 25, 2025	43.28	43.53	43.18	43.40	43.40	1.43%	97,986
Mar 24, 2025	42.86	42.99	42.57	42.79	42.79	0.02%	56,237
Mar 21, 2025	42.83	42.92	42.63	42.78	42.78	-0.51%	137,114
Mar 20, 2025	42.61	43.07	42.59	43.00	43.00	-1.26%	84,001
Mar 19, 2025	43.58	43.58	43.18	43.55	43.55	-0.25%	102,127
Mar 18, 2025	43.38	43.73	43.36	43.66	43.66	1.18%	80,184
Mar 17, 2025	42.55	43.20	42.55	43.15	43.15	1.96%	201,621
Mar 14, 2025	42.42	42.60	42.02	42.32	42.32	0.93%	62,382
Mar 13, 2025	42.05	42.16	41.84	41.93	41.93	-0.55%	70,462
Mar 12, 2025	42.37	42.48	42.08	42.16	42.16	1.44%	118,095
Mar 11, 2025	41.46	41.87	40.97	41.56	41.56	-0.22%	90,012
Mar 10, 2025	41.99	42.13	41.27	41.65	41.65	-1.95%	69,611
Mar 7, 2025	41.80	42.59	41.80	42.48	42.48	2.51%	132,917
Mar 6, 2025	41.59	42.08	41.36	41.44	41.44	-0.46%	62,130
Mar 5, 2025	41.34	41.77	41.18	41.63	41.63	2.87%	87,613
Mar 4, 2025	39.80	41.02	39.45	40.47	40.47	1.28%	82,080
Mar 3, 2025	39.88	40.19	39.45	39.96	39.96	3.26%	118,829
Feb 28, 2025	38.93	39.10	38.46	38.70	38.70	-1.58%	76,699
Feb 27, 2025	38.91	39.60	38.91	39.32	39.32	-1.55%	94,161
Feb 26, 2025	39.87	40.19	39.71	39.94	39.94	0.88%	98,167
Feb 25, 2025	39.51	39.70	39.30	39.59	39.59	2.49%	82,452
Feb 24, 2025	38.73	38.88	38.63	38.63	38.63	0.55%	131,843
Feb 21, 2025	38.56	38.70	38.34	38.42	38.42	-0.68%	43,200
Feb 20, 2025	38.54	38.77	38.46	38.68	38.68	1.13%	90,519
Feb 19, 2025	38.35	38.45	38.10	38.25	38.25	-2.62%	166,442
Feb 18, 2025	39.22	39.34	39.14	39.28	39.28	-0.03%	132,494
Feb 14, 2025	39.53	39.56	39.12	39.29	39.29	-0.63%	56,141
Feb 13, 2025	39.53	40.00	39.22	39.54	39.54	-0.50%	123,351