AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 13, 2025	42.35	42.62	42.35	42.62	42.62	1.16%	-
Aug 12, 2025	42.01	42.13	42.01	42.13	42.13	1.62%	-
Aug 11, 2025	41.59	41.59	41.42	41.46	41.46	0.07%	-
Aug 8, 2025	41.34	41.43	41.26	41.43	41.43	-0.70%	314
Aug 7, 2025	41.12	41.72	41.12	41.72	41.72	2.48%	-
Aug 6, 2025	40.83	40.83	40.64	40.71	40.71	-0.10%	90
Aug 5, 2025	40.98	40.98	40.44	40.75	40.75	1.32%	-
Aug 4, 2025	40.00	40.42	40.00	40.22	40.22	1.98%	10
Aug 1, 2025	40.68	40.76	39.44	39.44	39.44	-7.81%	160
Jul 31, 2025	42.81	42.81	42.76	42.78	42.78	0.21%	-
Jul 30, 2025	42.35	42.69	42.35	42.69	42.69	0.09%	-
Jul 29, 2025	42.34	42.65	42.34	42.65	42.65	0.38%	-
Jul 28, 2025	42.67	42.71	42.49	42.49	42.49	1.02%	75
Jul 25, 2025	42.11	42.11	41.94	42.06	42.06	0.14%	-
Jul 24, 2025	42.56	42.56	42.00	42.00	42.00	0.02%	-
Jul 23, 2025	42.18	42.18	41.99	41.99	41.99	0.91%	58
Jul 22, 2025	41.85	41.85	41.61	41.61	41.61	-0.38%	-
Jul 21, 2025	41.90	41.90	41.75	41.77	41.77	0.07%	25