AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	43.83	43.83	43.25	43.40	43.40	-3.51%	107,561
Oct 30, 2025	45.02	45.65	44.98	44.98	44.98	-0.93%	120,188
Oct 29, 2025	45.78	45.80	45.24	45.40	45.40	-1.84%	51,177
Oct 28, 2025	46.19	46.36	46.03	46.25	46.25	0.39%	79,333
Oct 27, 2025	46.10	46.35	46.00	46.07	46.07	0.73%	105,512
Oct 24, 2025	45.71	45.82	45.55	45.74	45.74	0.02%	53,396
Oct 23, 2025	45.93	45.97	45.38	45.73	45.73	0.42%	124,926
Oct 22, 2025	45.38	45.88	45.35	45.54	45.54	0.26%	60,056
Oct 21, 2025	45.34	45.75	45.23	45.42	45.42	-0.57%	547,148
Oct 20, 2025	45.70	45.84	45.55	45.68	45.68	-1.23%	409,360
Oct 17, 2025	46.17	46.27	45.90	46.25	46.25	-0.90%	69,919
Oct 16, 2025	46.58	47.13	46.47	46.67	46.67	-0.32%	96,707
Oct 15, 2025	47.09	47.18	46.51	46.82	46.82	-0.51%	134,016
Oct 14, 2025	46.24	47.14	46.24	47.06	47.06	3.02%	126,272
Oct 13, 2025	45.49	45.79	45.49	45.68	45.68	-0.09%	95,877
Oct 10, 2025	46.18	46.24	45.67	45.72	45.72	-0.46%	68,836
Oct 9, 2025	46.37	46.37	45.90	45.93	45.93	-0.95%	94,270
Oct 8, 2025	46.23	46.43	45.97	46.37	46.37	1.62%	65,758
Oct 7, 2025	45.73	45.87	45.58	45.63	45.63	-1.36%	61,590
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