AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	86,700
Oct 22, 2024	38.09	38.33	38.06	38.30	38.30	-0.93%	45,700
Oct 21, 2024	38.92	38.92	38.59	38.66	38.66	-1.25%	102,000
Oct 18, 2024	39.08	39.30	39.03	39.15	39.15	0.62%	62,100
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%	55,700
Oct 14, 2024	38.64	38.71	38.49	38.65	38.65	0.81%	60,800
Oct 11, 2024	38.20	38.46	38.20	38.34	38.34	0.60%	72,700
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%	72,500
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%	94,700
Oct 4, 2024	37.55	38.05	37.55	37.93	37.93	1.44%	61,400
Oct 3, 2024	37.62	37.65	37.18	37.39	37.39	-1.61%	36,400
Oct 2, 2024	38.07	38.15	37.79	38.00	38.00	-0.68%	50,300
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%	37,000
Sep 26, 2024	39.60	40.13	39.60	40.01	40.01	1.24%	31,600
Sep 25, 2024	40.00	40.00	39.45	39.52	39.52	-2.06%	45,700
Sep 24, 2024	40.26	40.44	40.22	40.35	40.35	0.32%	50,800
Sep 23, 2024	40.17	40.30	40.03	40.22	40.22	-0.40%	45,200
Sep 20, 2024	40.80	40.80	40.33	40.38	40.38	-0.32%	50,700
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%	48,600
Sep 17, 2024	40.27	40.38	40.00	40.10	40.10	-0.82%	60,100
Sep 16, 2024	40.15	40.47	40.11	40.43	40.43	1.38%	52,600
Sep 13, 2024	39.82	40.07	39.82	39.88	39.88	0.89%	51,042
Sep 12, 2024	39.17	39.58	39.07	39.53	39.53	0.97%	121,232
Sep 11, 2024	39.04	39.19	38.64	39.15	39.15	1.48%	88,700
Sep 10, 2024	38.74	38.75	38.36	38.58	38.58	0.03%	66,600
Sep 9, 2024	38.53	38.65	38.40	38.57	38.57	1.29%	38,000
Sep 6, 2024	38.68	38.68	38.07	38.08	38.08	-1.24%	33,400
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%	38,600
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%	32,800
Aug 29, 2024	38.20	38.20	37.88	37.88	37.88	-0.53%	35,236
Aug 28, 2024	38.14	38.28	37.95	38.08	38.08	0.05%	66,700
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	0.54%	56,300
Aug 20, 2024	37.03	37.27	37.02	37.23	37.23	0.40%	69,300
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%	44,000
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%	70,300
Aug 9, 2024	35.51	35.70	35.51	35.64	35.64	1.37%	90,200
Aug 8, 2024	35.12	35.23	34.99	35.16	35.16	1.41%	63,900
Aug 7, 2024	35.11	35.24	34.67	34.67	34.67	0.87%	80,300
Aug 6, 2024	34.04	34.59	34.03	34.37	34.37	0.03%	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	1.14%	80,500
Aug 1, 2024	34.62	35.14	34.06	35.03	35.03	-0.37%	96,200
Jul 31, 2024	35.33	35.38	35.11	35.16	35.16	-0.57%	65,100
Jul 30, 2024	35.37	35.45	35.19	35.36	35.36	1.00%	60,700
Jul 29, 2024	34.90	35.04	34.74	35.01	35.01	-1.10%	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%	128,400
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	-0.60%	67,059
Jul 18, 2024	35.20	35.31	34.95	34.96	34.96	-0.37%	66,832
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	-0.09%	88,586
Jul 15, 2024	34.96	35.16	34.91	35.08	35.08	-0.31%	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	1.29%	48,821
Jul 9, 2024	34.24	34.28	34.02	34.23	34.23	-1.16%	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
Jul 3, 2024	34.23	34.41	34.19	34.29	34.29	2.33%	54,825
Jul 2, 2024	33.36	33.57	33.27	33.51	33.51	-0.36%	75,790
Jul 1, 2024	33.86	33.91	33.42	33.63	33.63	2.50%	104,011
Jun 28, 2024	32.60	32.89	32.55	32.81	32.81	0.80%	107,167
Jun 27, 2024	32.41	32.69	32.36	32.55	32.55	-0.91%	59,998
Jun 26, 2024	32.56	32.91	32.56	32.85	32.85	-0.64%	73,148
Jun 25, 2024	32.82	33.09	32.78	33.06	33.06	-0.06%	176,179
Jun 24, 2024	32.97	33.27	32.97	33.08	33.08	1.16%	128,269
Jun 21, 2024	32.67	32.88	32.55	32.70	32.70	-1.83%	152,557
Jun 20, 2024	32.96	33.31	32.93	33.31	33.31	1.15%	400,430
Jun 18, 2024	32.79	32.93	32.73	32.93	32.93	1.98%	179,047
Jun 17, 2024	32.22	32.41	32.09	32.29	32.29	2.83%	143,533
Jun 14, 2024	31.25	31.65	31.04	31.40	31.40	-6.04%	150,087
Jun 13, 2024	34.19	34.19	33.08	33.42	33.42	-3.91%	420,338
Jun 12, 2024	34.76	35.15	34.75	34.78	34.78	1.79%	94,363
Jun 11, 2024	34.27	34.30	34.00	34.17	34.17	-2.26%	87,462
Jun 10, 2024	34.88	34.98	34.52	34.96	34.96	-2.62%	53,701
Jun 7, 2024	35.85	36.11	35.80	35.90	35.90	-1.16%	34,506
Jun 6, 2024	36.20	36.49	36.20	36.32	36.32	0.30%	44,149
Jun 5, 2024	36.19	36.23	35.77	36.21	36.21	1.00%	44,860