AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	41.21	41.21	40.85	40.96	40.96	-0.44%	976,313
Dec 30, 2025	40.80	41.25	40.77	41.14	41.14	0.69%	2,165,529
Dec 29, 2025	41.13	41.22	40.76	40.86	40.86	-0.68%	2,084,501
Dec 24, 2025	40.80	41.25	40.80	41.14	41.14	0.07%	354,924
Dec 23, 2025	41.10	41.22	40.94	41.11	41.11	0.02%	1,538,431
Dec 22, 2025	40.92	41.12	40.86	41.10	41.10	-0.24%	1,674,470
Dec 19, 2025	41.09	41.32	40.88	41.20	41.20	0.91%	9,562,876
Dec 18, 2025	40.90	41.15	40.61	40.83	40.83	-0.39%	3,977,386
Dec 17, 2025	40.87	41.09	40.72	40.99	40.99	1.09%	3,682,077
Dec 16, 2025	40.95	40.99	40.50	40.55	40.55	-0.47%	3,351,632
Dec 15, 2025	40.79	40.90	40.50	40.74	40.74	0.89%	3,346,397
Dec 12, 2025	40.13	40.81	40.06	40.38	40.38	1.18%	4,786,837
Dec 11, 2025	39.26	39.96	39.21	39.91	39.91	1.71%	3,061,233
Dec 10, 2025	39.02	39.36	38.94	39.24	39.24	0.54%	4,359,505
Dec 9, 2025	39.00	39.42	38.96	39.03	39.03	0.54%	2,761,282
Dec 8, 2025	38.73	38.83	38.52	38.82	38.82	0.70%	2,578,722
Dec 5, 2025	38.61	38.80	38.47	38.55	38.55	-0.03%	2,194,608
Dec 4, 2025	38.20	38.62	38.13	38.56	38.56	0.97%	3,386,603
Dec 3, 2025	38.50	38.52	38.13	38.19	38.19	-1.04%	2,578,662
Dec 2, 2025	38.72	38.86	38.54	38.59	38.59	-0.08%	2,452,130
Dec 1, 2025	38.89	38.89	38.50	38.62	38.62	-0.72%	2,609,610
Nov 28, 2025	38.91	38.97	38.73	38.90	38.90	-0.08%	2,315,605
Nov 27, 2025	38.74	38.96	38.70	38.93	38.93	0.49%	1,728,611
Nov 26, 2025	38.44	38.85	38.30	38.74	38.74	1.15%	3,024,758
Nov 25, 2025	38.21	38.51	37.89	38.30	38.30	0.16%	4,182,858
Nov 24, 2025	38.25	38.37	37.91	38.24	38.24	0.26%	8,030,483
Nov 21, 2025	37.60	38.33	37.41	38.14	38.14	0.95%	4,077,850
Nov 20, 2025	37.95	38.15	37.77	37.78	37.78	-0.05%	4,395,727
Nov 19, 2025	37.85	37.98	37.55	37.80	37.80	-0.16%	2,677,887
Nov 18, 2025	37.76	37.90	37.65	37.86	37.86	-0.99%	4,491,572
Nov 17, 2025	38.42	38.51	38.15	38.24	38.24	-0.65%	2,467,719
Nov 14, 2025	38.72	38.83	38.32	38.49	38.49	-1.18%	3,328,665
Nov 13, 2025	38.81	39.15	38.75	38.95	38.95	1.06%	4,350,660
Nov 12, 2025	38.40	38.73	38.22	38.54	38.54	0.92%	4,944,062
Nov 11, 2025	37.99	38.27	37.84	38.19	38.19	0.66%	4,118,506
Nov 10, 2025	37.92	37.97	37.57	37.94	37.94	1.15%	6,394,461
Nov 7, 2025	37.88	37.91	37.17	37.51	37.51	-0.71%	6,240,272
Nov 6, 2025	38.18	38.22	37.75	37.78	37.78	-0.87%	4,823,198
Nov 5, 2025	37.88	38.26	37.83	38.11	38.11	0.63%	4,082,619
Nov 4, 2025	37.50	37.93	37.32	37.87	37.87	0.26%	3,983,082
Nov 3, 2025	37.73	38.05	37.70	37.77	37.77	0.37%	3,679,150
Oct 31, 2025	38.62	38.91	37.56	37.63	37.63	-4.35%	7,673,182
Oct 30, 2025	39.44	39.44	38.54	39.34	39.34	0.28%	4,095,106
Oct 29, 2025	39.35	39.48	39.13	39.23	39.23	-1.18%	3,254,723
Oct 28, 2025	39.65	39.85	39.50	39.70	39.70	0.23%	2,104,642
Oct 27, 2025	39.50	39.83	39.27	39.61	39.61	0.53%	2,689,416
Oct 24, 2025	39.44	39.46	38.83	39.40	39.40	0.03%	3,951,705
Oct 23, 2025	39.36	39.59	39.19	39.39	39.39	0.13%	1,783,450
Oct 22, 2025	39.48	39.51	39.09	39.34	39.34	0.03%	2,521,597
Oct 21, 2025	39.36	39.36	38.97	39.33	39.33	0.54%	3,209,206