AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 26, 2025	40.45	40.71	40.45	40.71	40.71	2.21%	60
Sep 25, 2025	39.68	39.83	39.66	39.83	39.83	-0.28%	-
Sep 24, 2025	39.88	40.07	39.88	39.94	39.94	-0.55%	-
Sep 23, 2025	40.96	40.96	39.99	40.16	40.16	0.40%	-
Sep 22, 2025	39.76	40.00	39.76	40.00	40.00	0.03%	-
Sep 19, 2025	39.70	39.99	39.70	39.99	39.99	1.04%	4
Sep 18, 2025	39.66	39.66	39.43	39.58	39.58	-0.30%	-
Sep 17, 2025	39.87	39.87	39.49	39.70	39.70	-0.45%	-
Sep 16, 2025	40.96	40.96	39.88	39.88	39.88	-1.21%	-
Sep 15, 2025	40.38	40.49	40.37	40.37	40.37	0.65%	-
Sep 12, 2025	40.16	40.16	40.09	40.11	40.11	-0.25%	-
Sep 11, 2025	40.12	40.61	40.12	40.21	40.21	0.63%	-
Sep 10, 2025	39.51	40.11	39.51	39.96	39.96	0.38%	-
Sep 9, 2025	40.00	40.00	39.74	39.81	39.81	0.33%	285
Sep 8, 2025	39.53	39.75	39.53	39.68	39.68	-0.03%	200
Sep 5, 2025	40.03	40.03	39.69	39.69	39.69	-0.75%	-
Sep 4, 2025	39.55	39.99	39.55	39.99	39.99	2.51%	-
Sep 3, 2025	39.05	39.05	38.93	39.01	39.01	-0.20%	160
Sep 2, 2025	39.80	39.80	39.09	39.09	39.09	-1.54%	-
Sep 1, 2025	39.85	39.85	39.70	39.70	39.70	-0.43%	-
Aug 29, 2025	40.04	40.04	39.64	39.87	39.87	-0.08%	-
Aug 28, 2025	40.23	40.23	39.74	39.90	39.90	0.38%	-
Aug 27, 2025	39.57	39.75	39.42	39.75	39.75	2.34%	-
Aug 26, 2025	38.97	38.97	38.84	38.84	38.84	-4.66%	260
Aug 25, 2025	42.48	42.48	40.74	40.74	40.74	-5.41%	478
Aug 22, 2025	43.03	43.10	43.00	43.07	43.07	0.12%	-
Aug 21, 2025	43.23	43.23	43.02	43.02	43.02	-0.05%	-
Aug 20, 2025	42.92	43.10	42.92	43.04	43.04	0.40%	-
Aug 19, 2025	43.00	43.00	42.77	42.87	42.87	0.28%	-
Aug 18, 2025	43.47	43.47	42.75	42.75	42.75	-1.70%	50
Aug 15, 2025	43.23	43.50	43.23	43.49	43.49	1.78%	-
Aug 14, 2025	42.87	42.87	42.73	42.73	42.73	0.26%	-