AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	39.60	40.13	39.60	40.01	40.01	1.24%	31,590
Sep 25, 2024	40.00	40.00	39.45	39.52	39.52	-2.25%	45,676
Sep 24, 2024	40.26	40.44	40.22	40.43	40.43	0.53%	50,756
Sep 23, 2024	40.17	40.30	40.03	40.22	40.22	-0.41%	45,198
Sep 20, 2024	40.80	40.80	40.33	40.38	40.38	-0.32%	50,692
Sep 19, 2024	40.37	40.54	40.14	40.51	40.51	1.48%	43,706
Sep 18, 2024	40.09	40.56	39.92	39.92	39.92	-0.45%	48,590
Sep 17, 2024	40.27	40.38	40.00	40.10	40.10	-0.82%	60,053
Sep 16, 2024	40.15	40.47	40.11	40.43	40.43	1.38%	52,559
Sep 13, 2024	39.82	40.07	39.82	39.88	39.88	0.90%	51,042
Sep 12, 2024	39.17	39.58	39.07	39.53	39.53	0.96%	121,232
Sep 11, 2024	39.04	39.19	38.64	39.15	39.15	1.40%	88,689
Sep 10, 2024	38.74	38.75	38.36	38.61	38.61	0.11%	66,598
Sep 9, 2024	38.53	38.65	38.40	38.57	38.57	1.28%	37,971
Sep 6, 2024	38.68	38.68	38.07	38.08	38.08	-1.24%	33,386
Sep 5, 2024	38.78	38.81	38.33	38.56	38.56	1.07%	50,838
Sep 4, 2024	38.26	38.37	38.09	38.15	38.15	0.32%	38,594
Sep 3, 2024	38.28	38.39	38.00	38.03	38.03	-0.26%	39,208
Aug 30, 2024	38.06	38.13	37.94	38.13	38.13	0.66%	32,765
Aug 29, 2024	38.20	38.20	37.88	37.88	37.88	-0.53%	35,236
Aug 28, 2024	38.14	38.29	37.95	38.08	38.08	0.05%	66,677
Aug 27, 2024	38.06	38.18	37.94	38.06	38.06	0.16%	45,044
Aug 26, 2024	37.83	38.05	37.82	38.00	38.00	-	159,904
Aug 23, 2024	37.64	38.01	37.64	38.00	38.00	2.23%	60,518
Aug 22, 2024	37.45	37.48	37.17	37.17	37.17	-0.69%	37,118
Aug 21, 2024	37.21	37.45	37.13	37.43	37.43	0.70%	56,251
Aug 20, 2024	37.03	37.27	37.02	37.17	37.17	0.24%	69,268
Aug 19, 2024	36.97	37.16	36.97	37.08	37.08	0.73%	44,325
Aug 16, 2024	36.57	36.85	36.50	36.81	36.81	1.27%	45,503
Aug 15, 2024	36.32	36.45	36.25	36.35	36.35	0.75%	32,436
Aug 14, 2024	35.84	36.14	35.84	36.08	36.08	0.78%	43,978
Aug 13, 2024	35.36	35.85	35.29	35.80	35.80	1.27%	54,526
Aug 12, 2024	35.39	35.45	35.20	35.35	35.35	-0.81%	70,291
Aug 9, 2024	35.51	35.70	35.51	35.64	35.64	1.37%	90,162
Aug 8, 2024	35.12	35.23	34.99	35.16	35.16	1.41%	63,895
Aug 7, 2024	35.11	35.24	34.67	34.67	34.67	0.88%	80,255
Aug 6, 2024	34.04	34.59	34.04	34.37	34.37	0.02%	113,626
Aug 5, 2024	34.35	34.74	34.17	34.36	34.36	-3.02%	72,503
Aug 2, 2024	35.26	35.52	35.16	35.43	35.43	1.23%	80,499
Aug 1, 2024	34.62	35.14	34.06	35.00	35.00	-0.46%	96,192
Jul 31, 2024	35.33	35.38	35.11	35.16	35.16	-0.57%	65,057
Jul 30, 2024	35.37	35.45	35.19	35.36	35.36	0.99%	60,696
Jul 29, 2024	34.90	35.04	34.74	35.01	35.01	-1.09%	98,849
Jul 26, 2024	35.03	35.40	35.03	35.40	35.40	1.17%	70,848
Jul 25, 2024	34.74	35.24	34.70	34.99	34.99	0.95%	129,423
Jul 24, 2024	34.89	34.96	34.65	34.66	34.66	-1.31%	59,210
Jul 23, 2024	34.96	35.19	34.96	35.12	35.12	-0.31%	128,378
Jul 22, 2024	35.17	35.29	34.98	35.23	35.23	1.38%	154,045
Jul 19, 2024	34.80	34.88	34.61	34.75	34.75	-0.88%	67,059
Jul 18, 2024	35.20	35.31	34.95	35.06	35.06	-0.09%	67,117
Jul 17, 2024	34.76	35.11	34.76	35.09	35.09	0.11%	59,825
Jul 16, 2024	34.65	35.05	34.57	35.05	35.05	0.20%	88,586
Jul 15, 2024	34.96	35.16	34.91	34.98	34.98	-0.60%	65,178
Jul 12, 2024	35.11	35.47	35.03	35.19	35.19	1.00%	87,177
Jul 11, 2024	34.79	34.92	34.76	34.84	34.84	0.49%	55,811
Jul 10, 2024	34.59	34.67	34.49	34.67	34.67	1.30%	48,821
Jul 9, 2024	34.24	34.28	34.02	34.23	34.23	-1.17%	51,714
Jul 8, 2024	34.84	34.89	34.52	34.63	34.63	-0.29%	116,196
Jul 5, 2024	34.83	34.88	34.42	34.73	34.73	1.28%	52,317