AXA SA (AXA) Historical Prices

Time Period

Events

DE:AXA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.79	42.90	42.53	42.56	42.56	-0.40%	21,236	0.93
Oct 29, 2026	42.80	43.09	42.62	42.73	42.73	+0.31%	36,419	1.61
Oct 28, 2026	42.36	42.69	42.24	42.60	42.60	+0.26%	17,687	0.76
Oct 27, 2026	42.28	42.62	42.23	42.49	42.49	+0.35%	17,658	0.76
Oct 26, 2026	42.02	42.48	42.02	42.34	42.34	+1.56%	15,968	0.69
Oct 23, 2026	41.99	42.00	41.15	41.69	41.69	-0.86%	67,652	3.03
Oct 22, 2026	43.08	43.08	41.87	42.05	42.05	-2.80%	30,754	1.38
Oct 21, 2026	42.90	43.26	42.90	43.26	43.26	+0.93%	13,571	0.61
Oct 20, 2026	42.56	42.91	42.36	42.86	42.86	+1.08%	27,505	1.25
Oct 19, 2026	42.27	42.40	42.01	42.40	42.40	-1.30%	30,591	1.41
Oct 16, 2026	42.86	43.02	42.70	42.96	42.96	+0.37%	15,282	0.71
Oct 15, 2026	42.81	43.38	42.52	42.80	42.80	+0.87%	38,930	1.84
Oct 14, 2026	42.07	42.47	42.01	42.43	42.43	+1.02%	6,192	0.29
Oct 13, 2026	42.11	42.19	41.93	42.00	42.00	+0.55%	13,164	0.62
Oct 12, 2026	41.83	41.96	41.72	41.77	41.77	+0.51%	11,024	0.52
Oct 09, 2026	41.83	41.97	41.56	41.56	41.56	+0.31%	16,948	0.80
Oct 08, 2026	41.75	41.82	41.32	41.43	41.43	-1.50%	74,984	3.69
Oct 07, 2026	42.49	42.49	41.83	42.06	42.06	-1.68%	24,154	1.20
Oct 06, 2026	42.53	43.15	42.46	42.78	42.78	+1.47%	21,185	1.06
Oct 05, 2026	42.15	42.29	41.93	42.16	42.16	+0.24%	11,274	0.56
Oct 02, 2026	41.65	42.11	41.65	42.06	42.06	+0.43%	21,527	1.08
Oct 01, 2026	42.10	42.14	41.63	41.88	41.88	-1.51%	21,652	1.10
Sep 30, 2026	43.65	43.65	42.14	42.52	42.52	-2.21%	37,134	1.92
Sep 29, 2026	43.89	44.11	43.42	43.48	43.48	-1.16%	12,810	0.66
Sep 28, 2026	44.15	44.26	43.85	43.99	43.99	+0.09%	10,448	0.54
Sep 25, 2026	44.08	44.08	43.76	43.95	43.95	+0.07%	23,836	1.24
Sep 24, 2026	43.21	43.96	43.21	43.92	43.92	+1.64%	8,481	0.44
Sep 23, 2026	44.06	44.06	43.20	43.21	43.21	-1.53%	19,611	1.01
Sep 22, 2026	44.49	44.51	43.88	43.88	43.88	-2.10%	24,409	1.26
Sep 21, 2026	44.79	44.89	44.58	44.82	44.82	+0.70%	17,469	0.90
Sep 18, 2026	44.64	44.65	44.11	44.51	44.51	-1.15%	29,932	1.56
Sep 17, 2026	44.48	45.18	44.48	45.03	45.03	+1.88%	41,933	2.22
Sep 16, 2026	43.86	44.20	43.59	44.20	44.20	+1.28%	11,003	0.58
Sep 15, 2026	43.51	43.99	43.15	43.64	43.64	-0.11%	17,061	0.90
Sep 14, 2026	43.40	43.72	43.40	43.69	43.69	+1.18%	16,838	0.88
Sep 11, 2026	43.37	43.47	43.18	43.18	43.18	+0.37%	9,138	0.47
Sep 10, 2026	43.29	43.32	43.00	43.02	43.02	+0.21%	14,141	0.71
Sep 09, 2026	43.30	43.30	42.76	42.93	42.93	-1.65%	41,341	2.08
Sep 08, 2026	44.03	44.03	43.32	43.65	43.65	-1.20%	42,841	2.20
Sep 07, 2026	44.34	44.34	43.89	44.18	44.18	-0.90%	8,240	0.42
Sep 04, 2026	44.44	44.58	44.08	44.58	44.58	+0.81%	18,983	0.98
Sep 03, 2026	43.62	44.22	43.62	44.22	44.22	+2.05%	26,023	1.35
Sep 02, 2026	43.81	43.81	43.18	43.33	43.33	-0.80%	25,660	1.35
Sep 01, 2026	43.52	43.87	43.16	43.68	43.68	+1.25%	19,511	1.03
Aug 31, 2026	43.48	43.74	43.05	43.14	43.14	-1.17%	27,153	1.44
Aug 28, 2026	43.42	43.75	43.33	43.65	43.65	+1.72%	31,454	1.70
Aug 27, 2026	44.06	44.27	42.42	42.91	42.91	-1.81%	65,769	3.64
Aug 26, 2026	43.85	43.97	43.63	43.70	43.70	-0.07%	44,050	2.52
Aug 25, 2026	44.31	44.37	43.67	43.73	43.73	-0.86%	21,466	1.22
Aug 24, 2026	43.83	44.13	43.80	44.11	44.11	+0.94%	9,054	0.51

AXA SA historical prices

AXA SA (AXA) Historical Prices

Become an Expert with TipRanks Premium