AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	49.21	49.79	49.21	49.79	49.79	0.85%	58,925
Jul 24, 2025	49.35	49.81	49.28	49.37	49.37	-1.28%	65,285
Jul 23, 2025	49.18	50.11	49.15	50.01	50.01	2.50%	226,154
Jul 22, 2025	48.63	48.79	48.41	48.79	48.79	-	233,472
Jul 21, 2025	48.72	49.25	48.62	48.79	48.79	0.72%	52,063
Jul 18, 2025	48.62	48.88	48.39	48.44	48.44	0.41%	63,820
Jul 17, 2025	47.83	48.36	47.82	48.24	48.24	-0.52%	66,271
Jul 16, 2025	47.86	48.51	47.76	48.49	48.49	0.98%	135,492
Jul 15, 2025	48.55	48.55	47.94	48.02	48.02	-1.68%	114,727
Jul 14, 2025	48.50	48.84	48.50	48.84	48.84	0.39%	76,300
Jul 11, 2025	48.65	48.81	48.37	48.65	48.65	-0.31%	77,870
Jul 10, 2025	48.80	48.88	48.44	48.80	48.80	-1.11%	217,054
Jul 9, 2025	49.12	49.46	48.97	49.35	49.35	1.36%	77,901
Jul 8, 2025	48.50	48.73	48.25	48.69	48.69	0.39%	74,554
Jul 7, 2025	48.52	48.75	48.30	48.50	48.50	-0.13%	86,246
Jul 3, 2025	48.49	48.75	48.42	48.57	48.57	1.09%	148,552
Jul 2, 2025	47.99	48.27	47.80	48.04	48.04	-1.33%	220,003
Jul 1, 2025	48.71	48.84	48.27	48.69	48.69	-0.88%	500,347
Jun 30, 2025	48.72	49.20	48.61	49.12	49.12	-0.12%	260,003
Jun 27, 2025	49.18	49.39	48.91	49.18	49.18	0.90%	84,521
Jun 26, 2025	48.98	49.00	48.66	48.74	48.74	-0.19%	83,170
Jun 25, 2025	48.67	48.87	48.42	48.83	48.83	0.02%	52,204
Jun 24, 2025	49.28	49.28	48.71	48.82	48.82	0.35%	84,759
Jun 23, 2025	48.08	48.65	47.92	48.65	48.65	-0.78%	48,740
Jun 20, 2025	49.17	49.38	48.88	49.03	49.03	2.25%	70,407
Jun 18, 2025	48.16	48.38	47.84	47.95	47.95	0.48%	73,515
Jun 17, 2025	48.15	48.20	47.65	47.72	47.72	-1.51%	77,572
Jun 16, 2025	48.63	48.86	48.37	48.45	48.45	0.96%	52,697
Jun 13, 2025	47.92	48.25	47.83	47.99	47.99	-1.32%	58,846
Jun 12, 2025	48.61	48.75	48.33	48.63	48.63	0.87%	55,925
Jun 11, 2025	48.38	48.47	48.15	48.21	48.21	-0.12%	47,216
Jun 10, 2025	48.54	48.57	48.07	48.27	48.27	-0.52%	74,644
Jun 9, 2025	48.68	48.68	48.35	48.52	48.52	-0.80%	94,709
Jun 6, 2025	48.65	48.92	48.65	48.91	48.91	0.56%	56,283
Jun 5, 2025	48.71	48.88	48.52	48.64	48.64	0.37%	56,402
Jun 4, 2025	48.32	48.53	48.24	48.46	48.46	0.58%	53,414
Jun 3, 2025	48.08	48.25	47.97	48.18	48.18	-0.25%	682,707
Jun 2, 2025	47.48	48.30	47.42	48.30	48.30	2.16%	284,405
May 30, 2025	47.41	47.41	46.98	47.28	47.28	-0.01%	50,884
May 29, 2025	47.06	47.34	46.97	47.29	47.29	1.46%	97,525
May 28, 2025	46.46	46.68	46.35	46.61	46.61	-0.84%	99,082
May 27, 2025	46.98	47.00	46.77	47.00	47.00	0.88%	83,184
May 23, 2025	46.12	46.66	46.12	46.59	46.59	-0.58%	280,856
May 22, 2025	46.74	46.99	46.55	46.86	46.86	-0.23%	172,957
May 21, 2025	47.28	47.50	46.90	46.97	46.97	0.04%	397,612