AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	41.08	41.08	40.97	41.06	41.06	0.32%	188
Dec 22, 2025	41.09	41.09	40.93	40.93	40.93	-0.17%	-
Dec 19, 2025	40.99	41.03	40.99	41.00	41.00	0.49%	-
Dec 18, 2025	40.88	41.12	40.80	40.80	40.80	-0.24%	-
Dec 17, 2025	40.76	40.93	40.76	40.90	40.90	0.44%	-
Dec 16, 2025	40.94	40.94	40.72	40.72	40.72	-0.22%	-
Dec 15, 2025	40.64	40.81	40.64	40.81	40.81	0.17%	-
Dec 12, 2025	40.26	40.75	40.26	40.74	40.74	2.26%	-
Dec 11, 2025	39.30	39.84	39.30	39.84	39.84	1.66%	-
Dec 10, 2025	39.03	39.19	39.03	39.19	39.19	0.41%	-
Dec 9, 2025	39.12	39.12	39.03	39.03	39.03	0.75%	-
Dec 8, 2025	38.94	38.94	38.74	38.74	38.74	0.05%	-
Dec 5, 2025	38.58	38.72	38.58	38.72	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