AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.58	38.72	38.58	38.72	-	0.49%	-
Dec 4, 2025	38.20	38.53	38.20	38.53	38.53	0.57%	-
Dec 3, 2025	38.41	38.41	38.31	38.31	38.31	-1.06%	-
Dec 2, 2025	38.71	38.83	38.71	38.72	38.72	0.34%	-
Dec 1, 2025	38.83	38.83	38.54	38.59	38.59	-0.64%	-
Nov 28, 2025	38.88	38.88	38.78	38.84	38.84	0.08%	-
Nov 27, 2025	38.72	38.82	38.72	38.81	38.81	0.03%	-
Nov 26, 2025	38.51	38.80	38.48	38.80	38.80	1.31%	-
Nov 25, 2025	38.27	38.39	38.04	38.30	38.30	0.68%	150
Nov 24, 2025	37.69	38.13	37.69	38.04	38.04	-0.58%	-
Nov 21, 2025	37.64	38.26	37.64	38.26	38.26	1.14%	-
Nov 20, 2025	37.97	37.97	37.83	37.83	37.83	-0.13%	-
Nov 19, 2025	37.83	37.88	37.71	37.88	37.88	0.53%	-
Nov 18, 2025	37.86	37.86	37.68	37.68	37.68	-1.59%	-
Nov 17, 2025	38.50	38.50	38.19	38.29	38.29	-0.65%	-
Nov 14, 2025	38.22	38.67	38.22	38.54	38.54	-0.95%	70
Nov 13, 2025	38.87	39.05	38.87	38.91	38.91	0.88%	-
Nov 12, 2025	38.28	38.67	38.28	38.57	38.57	1.00%	-
Nov 11, 2025	37.97	38.19	37.87	38.19	38.19	0.87%	-
Nov 10, 2025	37.77	37.86	37.77	37.86	37.86	1.56%	-
Nov 7, 2025	38.57	38.57	37.28	37.28	37.28	-1.64%	-
Nov 6, 2025	38.86	38.86	37.88	37.90	37.90	-0.55%	247
Nov 5, 2025	37.84	38.16	37.84	38.11	38.11	0.71%	-
Nov 4, 2025	36.93	37.84	36.93	37.84	37.84	0.03%	105
Nov 3, 2025	37.98	37.98	37.83	37.83	37.83	0.48%	70
Oct 31, 2025	39.13	39.13	37.65	37.65	37.65	-4.13%	534
Oct 30, 2025	39.28	39.28	38.65	39.27	39.27	0.20%	831
Oct 29, 2025	38.85	39.47	38.85	39.19	39.19	-1.31%	100
Oct 28, 2025	39.71	39.74	39.56	39.71	39.71	-0.23%	200
Oct 27, 2025	39.38	39.80	39.38	39.80	39.80	1.27%	70
Oct 24, 2025	39.42	39.42	38.90	39.30	39.30	-0.71%	-
Oct 23, 2025	39.28	39.58	39.24	39.58	39.58	1.07%	200
Oct 22, 2025	39.45	39.45	39.16	39.16	39.16	0.26%	-
Oct 21, 2025	39.19	39.19	39.02	39.06	39.06	-0.46%	-
Oct 20, 2025	39.75	39.75	39.10	39.24	39.24	-0.83%	70
Oct 17, 2025	38.98	39.57	38.98	39.57	39.57	-0.95%	447
Oct 16, 2025	40.10	40.41	39.95	39.95	39.95	-1.46%	400
Oct 15, 2025	40.05	40.72	40.05	40.54	40.54	0.87%	247
Oct 14, 2025	38.83	40.19	38.83	40.19	40.19	2.26%	247
Oct 13, 2025	39.69	39.69	39.30	39.30	39.30	-1.18%	-
Oct 10, 2025	40.14	40.14	39.77	39.77	39.77	-0.50%	528
Oct 9, 2025	39.98	40.04	39.96	39.97	39.97	0.58%	-
Oct 8, 2025	39.79	39.79	39.69	39.74	39.74	1.48%	-
Oct 7, 2025	39.24	39.29	39.04	39.16	39.16	-0.94%	272
Oct 6, 2025	39.76	39.76	38.58	39.53	39.53	-1.67%	1,632
Oct 3, 2025	41.60	41.60	40.20	40.20	40.20	-1.11%	247
Oct 2, 2025	41.59	41.59	40.65	40.65	40.65	-0.07%	-
Oct 1, 2025	40.45	40.68	40.45	40.68	40.68	0.44%	-
Sep 30, 2025	40.62	40.62	40.37	40.50	40.50	-	-
Sep 29, 2025	40.76	40.76	40.50	40.50	40.50	-0.52%	-