AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	42.65	42.68	42.37	42.67	-	-1.32%	21,831
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
Feb 12, 2025	39.41	39.81	39.30	39.74	39.74	0.89%	107,398
Feb 11, 2025	39.21	39.44	39.21	39.39	39.39	1.29%	193,284
Feb 10, 2025	38.79	38.97	38.70	38.89	38.89	0.91%	118,137
Feb 7, 2025	39.00	39.17	38.52	38.54	38.54	-0.54%	582,044
Feb 6, 2025	38.75	38.89	38.64	38.75	38.75	0.65%	53,843
Feb 5, 2025	38.52	38.55	38.28	38.50	38.50	0.34%	642,012
Feb 4, 2025	38.17	38.55	38.17	38.37	38.37	2.29%	60,578
Feb 3, 2025	37.16	37.54	36.99	37.51	37.51	-0.87%	67,984
Jan 31, 2025	38.09	38.30	37.80	37.84	37.84	-0.94%	42,995
Jan 30, 2025	38.34	38.45	37.99	38.20	38.20	0.79%	58,385
Jan 29, 2025	37.89	38.17	37.79	37.90	37.90	-1.15%	55,498
Jan 28, 2025	38.33	38.44	37.98	38.34	38.34	-	76,924
Jan 27, 2025	38.34	38.47	38.07	38.34	38.34	2.00%	181,555
Jan 24, 2025	37.75	37.92	37.56	37.59	37.59	-0.37%	99,658
Jan 23, 2025	37.55	37.84	37.51	37.73	37.73	1.44%	163,721
Jan 22, 2025	37.27	37.32	37.16	37.20	37.20	1.21%	263,649
Jan 21, 2025	36.61	36.84	36.59	36.75	36.75	1.27%	174,024
Jan 17, 2025	36.30	36.65	36.26	36.29	36.29	0.47%	71,834