AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	47.97	48.05	47.50	47.64	47.64	-0.61%	78,221
Jan 5, 2026	47.26	48.19	47.26	47.93	47.93	-0.37%	88,067
Jan 2, 2026	48.45	48.47	47.90	48.11	48.11	0.25%	94,947
Dec 31, 2025	48.09	48.28	47.98	47.99	47.99	-0.81%	27,188
Dec 30, 2025	48.50	48.53	48.03	48.38	48.38	0.58%	61,967
Dec 29, 2025	47.88	48.24	47.88	48.10	48.10	-0.89%	136,161
Dec 26, 2025	48.40	48.56	48.39	48.53	48.53	0.08%	55,544
Dec 24, 2025	47.56	49.31	47.56	48.49	48.49	0.08%	69,702
Dec 23, 2025	48.30	48.52	48.26	48.45	48.45	0.19%	86,117
Dec 22, 2025	48.08	48.42	48.08	48.36	48.36	0.44%	135,904
Dec 19, 2025	48.04	48.35	48.04	48.15	48.15	1.13%	111,770
Dec 18, 2025	47.79	48.13	47.54	47.61	47.61	-0.79%	149,854
Dec 17, 2025	47.87	48.22	47.87	47.99	47.99	0.73%	66,285
Dec 16, 2025	47.92	47.99	47.57	47.64	47.64	-0.56%	57,169
Dec 15, 2025	47.89	48.08	47.78	47.91	47.91	1.01%	83,076
Dec 12, 2025	47.74	47.81	47.26	47.43	47.43	1.11%	71,931
Dec 11, 2025	46.70	46.97	46.70	46.91	46.91	2.11%	88,213
Dec 10, 2025	45.55	46.12	45.53	45.94	45.94	1.77%	149,731
Dec 9, 2025	45.38	45.49	45.14	45.14	45.14	0.22%	96,931
Dec 8, 2025	45.09	45.40	44.99	45.04	45.04	0.35%	111,029
Dec 5, 2025	45.07	45.18	44.81	44.88	44.88	-0.06%	81,600
Dec 4, 2025	44.90	45.01	44.78	44.91	44.91	0.72%	107,547
Dec 3, 2025	44.61	44.75	44.44	44.59	44.59	-0.69%	64,661
Dec 2, 2025	44.97	44.97	44.71	44.90	44.90	0.32%	88,868
Dec 1, 2025	44.88	45.04	44.75	44.76	44.76	-1.15%	135,561
Nov 28, 2025	44.95	45.28	44.91	45.28	45.28	0.58%	42,143
Nov 26, 2025	44.82	45.06	44.82	45.02	45.02	1.19%	113,568
Nov 25, 2025	44.34	44.53	44.28	44.49	44.49	1.11%	98,181
Nov 24, 2025	43.83	44.19	43.82	44.00	44.00	-0.23%	185,989
Nov 21, 2025	44.00	44.18	43.71	44.10	44.10	2.46%	769,734
Nov 20, 2025	43.64	43.76	43.04	43.04	43.04	-1.33%	456,709
Nov 19, 2025	43.74	43.85	43.55	43.62	43.62	-0.46%	357,805
Nov 18, 2025	43.74	44.01	43.52	43.82	43.82	-0.61%	510,743
Nov 17, 2025	44.32	44.42	43.94	44.09	44.09	-1.32%	683,528
Nov 14, 2025	44.78	44.91	44.54	44.68	44.68	-0.85%	2,076,376
Nov 13, 2025	45.12	45.39	45.07	45.07	45.07	1.18%	704,876
Nov 12, 2025	44.66	44.82	44.53	44.54	44.54	0.59%	745,594
Nov 11, 2025	44.22	44.40	44.18	44.28	44.28	0.66%	816,954
Nov 10, 2025	43.75	44.07	43.67	43.99	43.99	0.99%	1,239,179
Nov 7, 2025	43.11	43.69	43.08	43.56	43.56	-0.11%	951,375
Nov 6, 2025	43.69	43.76	43.42	43.61	43.61	-0.43%	1,993,992
Nov 5, 2025	43.73	43.97	43.66	43.80	43.80	0.85%	95,459
Nov 4, 2025	43.32	43.58	43.24	43.43	43.43	-0.37%	194,887
Nov 3, 2025	43.53	43.78	43.38	43.59	43.59	0.44%	154,261
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