AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	35.94	36.31	35.89	36.12	36.12	2.03%	70,452
Jan 15, 2025	35.42	35.52	35.31	35.40	35.40	1.72%	139,382
Jan 14, 2025	34.58	34.84	34.46	34.80	34.80	1.37%	173,553
Jan 13, 2025	34.15	34.35	34.10	34.33	34.33	-1.41%	583,204
Jan 10, 2025	35.09	35.19	34.65	34.82	34.82	-3.52%	78,603
Jan 8, 2025	35.55	36.09	35.40	36.09	36.09	0.64%	77,372
Jan 7, 2025	36.39	36.39	35.80	35.86	35.86	0.62%	172,892
Jan 6, 2025	35.49	36.16	35.47	35.64	35.64	1.48%	100,419
Jan 3, 2025	35.07	35.21	34.90	35.12	35.12	-0.16%	123,938
Jan 2, 2025	35.46	35.56	35.07	35.18	35.18	-1.13%	77,466
Dec 31, 2024	35.24	35.85	35.24	35.58	35.58	0.25%	41,067
Dec 30, 2024	35.55	35.63	35.34	35.49	35.49	-0.20%	73,454
Dec 27, 2024	35.38	35.64	35.34	35.56	35.56	0.34%	83,947
Dec 26, 2024	35.06	35.49	35.03	35.44	35.44	0.11%	67,294
Dec 24, 2024	34.93	35.40	34.50	35.40	35.40	0.68%	55,401
Dec 23, 2024	34.96	35.27	34.88	35.16	35.16	0.14%	230,644
Dec 20, 2024	34.47	35.21	34.43	35.11	35.11	0.26%	503,835
Dec 19, 2024	35.08	35.24	34.90	35.02	35.02	0.89%	143,417
Dec 18, 2024	35.33	35.58	34.47	34.71	34.71	-1.92%	83,497
Dec 17, 2024	35.23	35.56	35.23	35.39	35.39	-0.76%	71,798
Dec 16, 2024	35.47	35.81	35.45	35.66	35.66	-0.17%	120,913
Dec 13, 2024	35.82	35.87	35.67	35.72	35.72	1.65%	91,426
Dec 12, 2024	35.16	35.40	35.08	35.14	35.14	-1.01%	576,356
Dec 11, 2024	35.44	35.55	35.13	35.50	35.50	0.11%	239,199
Dec 10, 2024	35.60	35.60	35.22	35.46	35.46	-0.81%	84,386
Dec 9, 2024	36.09	36.18	35.75	35.75	35.75	-0.20%	115,680
Dec 6, 2024	36.09	36.13	35.74	35.82	35.82	1.16%	60,095
Dec 5, 2024	35.35	35.62	35.31	35.41	35.41	2.73%	146,845
Dec 4, 2024	34.39	34.72	34.31	34.47	34.47	1.83%	68,901
Dec 3, 2024	34.02	34.07	33.67	33.85	33.85	-0.88%	131,113
Dec 2, 2024	34.60	34.60	33.85	34.15	34.15	-2.23%	122,578
Nov 29, 2024	34.47	34.97	34.44	34.93	34.93	2.77%	57,428
Nov 27, 2024	34.00	34.12	33.66	33.99	33.99	-3.44%	140,039
Nov 26, 2024	35.64	35.64	35.03	35.20	35.20	-1.15%	88,320
Nov 25, 2024	35.78	35.88	35.54	35.61	35.61	0.23%	98,548
Nov 22, 2024	35.31	35.61	35.31	35.53	35.53	-1.31%	146,979
Nov 21, 2024	35.88	36.12	35.79	36.00	36.00	0.25%	117,619
Nov 20, 2024	35.95	36.03	35.66	35.91	35.91	-0.53%	102,532
Nov 19, 2024	35.61	36.17	35.60	36.10	36.10	-0.22%	201,512
Nov 18, 2024	35.91	36.29	35.91	36.18	36.18	1.23%	84,149
Nov 15, 2024	35.63	35.81	35.58	35.74	35.74	1.22%	78,786
Nov 14, 2024	35.49	35.60	35.21	35.31	35.31	0.43%	55,630
Nov 13, 2024	35.15	35.21	34.74	35.16	35.16	-0.34%	65,694
Nov 12, 2024	35.65	35.69	35.08	35.28	35.28	-2.97%	99,948
Nov 11, 2024	36.31	36.46	36.27	36.36	36.36	0.19%	58,853
Nov 8, 2024	36.48	36.48	36.13	36.29	36.29	-1.60%	49,083
Nov 7, 2024	36.77	37.15	36.75	36.88	36.88	-0.51%	64,387
Nov 6, 2024	36.96	37.13	36.71	37.07	37.07	-1.38%	91,996
Nov 5, 2024	37.43	37.73	37.40	37.59	37.59	1.59%	56,134
Nov 4, 2024	37.18	37.28	37.00	37.00	37.00	-0.19%	60,722
Nov 1, 2024	37.34	37.39	37.06	37.07	37.07	-1.01%	43,905
Oct 31, 2024	37.41	37.52	37.05	37.45	37.45	-0.98%	92,230
Oct 30, 2024	37.62	37.95	37.49	37.82	37.82	-0.18%	57,056
Oct 29, 2024	38.01	38.09	37.81	37.89	37.89	-0.89%	69,570
Oct 28, 2024	37.98	38.36	37.98	38.23	38.23	1.81%	111,008
Oct 25, 2024	37.95	37.95	37.51	37.55	37.55	-1.37%	50,077
Oct 24, 2024	38.13	38.19	37.94	38.07	38.07	0.69%	44,935
Oct 23, 2024	37.94	38.01	37.67	37.81	37.81	-1.28%	86,696
Oct 22, 2024	38.09	38.33	38.06	38.30	38.30	-0.93%	45,669
Oct 21, 2024	38.92	38.92	38.59	38.66	38.66	-1.25%	101,977
Oct 18, 2024	39.08	39.30	39.03	39.15	39.15	0.62%	62,052
Oct 17, 2024	39.07	39.13	38.81	38.91	38.91	-0.05%	70,439
Oct 16, 2024	38.89	39.08	38.81	38.93	38.93	-0.03%	33,240
Oct 15, 2024	38.82	39.26	38.73	38.94	38.94	0.75%	55,689
Oct 14, 2024	38.64	38.71	38.49	38.65	38.65	0.81%	60,769
Oct 11, 2024	38.20	38.46	38.20	38.34	38.34	0.60%	72,663
Oct 10, 2024	38.27	38.27	38.01	38.11	38.11	0.34%	44,126
Oct 9, 2024	37.80	38.23	37.80	37.98	37.98	0.48%	72,463
Oct 8, 2024	37.78	37.86	37.65	37.80	37.80	0.45%	102,547
Oct 7, 2024	38.05	38.06	37.61	37.63	37.63	-0.79%	94,671
Oct 4, 2024	37.55	38.05	37.55	37.93	37.93	1.44%	61,392
Oct 3, 2024	37.62	37.65	37.18	37.39	37.39	-1.61%	36,390
Oct 2, 2024	38.07	38.15	37.79	38.00	38.00	-0.68%	50,296
Oct 1, 2024	38.57	38.57	37.85	38.26	38.26	-0.91%	118,028
Sep 30, 2024	38.84	38.88	38.38	38.61	38.61	-2.43%	39,737
Sep 27, 2024	39.61	39.81	39.50	39.57	39.57	-1.10%	36,987