AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	39.05	39.20	39.05	39.20	39.20	0.49%	244
Feb 2, 2026	38.58	39.01	38.58	39.01	39.01	1.32%	-
Jan 30, 2026	38.26	38.50	38.26	38.50	38.50	0.29%	100
Jan 29, 2026	38.19	38.39	38.19	38.39	38.39	1.45%	-
Jan 28, 2026	37.76	37.84	37.72	37.84	37.84	-0.86%	-
Jan 27, 2026	37.98	38.17	37.98	38.17	38.17	0.45%	-
Jan 26, 2026	37.93	38.00	37.72	38.00	38.00	0.74%	-
Jan 23, 2026	38.23	38.23	37.72	37.72	37.72	-1.90%	-
Jan 22, 2026	38.80	38.80	38.39	38.45	38.45	0.42%	-
Jan 21, 2026	38.72	38.72	38.29	38.29	38.29	-0.78%	350
Jan 20, 2026	38.96	38.96	38.59	38.59	38.59	-1.35%	400
Jan 19, 2026	38.91	39.12	38.83	39.12	39.12	-0.38%	523
Jan 16, 2026	39.66	39.66	39.27	39.27	39.27	-0.08%	-
Jan 15, 2026	39.19	39.45	39.07	39.30	39.30	0.82%	-
Jan 14, 2026	38.83	38.98	38.83	38.98	38.98	-0.54%	100
Jan 13, 2026	39.56	39.56	39.19	39.19	39.19	-1.26%	8
Jan 12, 2026	39.64	39.74	39.51	39.69	39.69	-0.75%	244
Jan 9, 2026	40.27	40.27	39.76	39.99	39.99	-0.47%	666
Jan 8, 2026	40.43	40.43	40.07	40.18	40.18	-0.12%	200
Jan 7, 2026	40.60	40.82	40.23	40.23	40.23	-1.81%	200
Jan 6, 2026	40.96	40.97	40.69	40.97	40.97	1.24%	-
Jan 5, 2026	40.95	40.95	40.47	40.47	40.47	-2.10%	-
Jan 2, 2026	41.01	41.34	41.01	41.34	41.34	0.41%	-
Dec 30, 2025	40.81	41.17	40.81	41.17	41.17	0.29%	-
Dec 29, 2025	41.07	41.07	40.84	41.05	41.05	-0.02%	-
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%	-