AXA S.A. - AXA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.44	39.8	39.8	39.84	39.32	25,353
February 19, 2026	38.77	39.12	39.12	39.12	38.77	9,636
February 18, 2026	38.73	38.79	38.79	38.91	38.59	16,248
February 17, 2026	38.21	38.77	38.77	38.78	38.17	131,212
February 16, 2026	37.75	37.74	37.74	37.92	37.71	19,803
February 13, 2026	38.01	37.48	37.48	38.11	37.3	110,183
February 12, 2026	38.15	37.94	37.94	38.27	37.8	31,134
February 11, 2026	38.48	37.8	37.8	38.48	37.75	99,330
February 10, 2026	38.92	38.5	38.5	38.92	38.38	68,326
February 09, 2026	39.69	39.58	39.58	39.74	39.25	26,584
February 06, 2026	39.57	39.68	39.68	39.84	39.51	12,898
February 05, 2026	40.2	39.48	39.48	40.2	39.27	26,468
February 04, 2026	39.56	40.14	40.14	40.14	39.56	35,588
February 03, 2026	39.03	39.29	39.29	39.45	39	26,607
February 02, 2026	38.61	38.91	38.91	39.09	38.59	39,124
January 30, 2026	38.25	38.45	38.45	38.55	38.2	19,742
January 29, 2026	38.17	38.13	38.13	38.48	38.04	42,884
January 28, 2026	37.76	38.09	38.09	38.11	37.63	33,513
January 27, 2026	38.05	37.79	37.79	38.18	37.58	23,749
January 26, 2026	37.95	37.94	37.94	38.07	37.7	23,825
January 23, 2026	38.25	37.72	37.72	38.33	37.67	42,992
January 22, 2026	38.69	38.29	38.29	38.72	38.28	28,390
January 21, 2026	38.76	38.02	38.02	38.78	38.02	25,065
January 20, 2026	39.06	38.92	38.92	39.07	38.5	26,907
January 19, 2026	38.89	39.4	39.4	39.42	38.75	40,107
January 16, 2026	39.67	39.26	39.26	39.67	39.21	8,656
January 15, 2026	39.21	39.35	39.35	39.54	39.09	18,330
January 14, 2026	38.79	39.12	39.12	39.26	38.72	23,351
January 13, 2026	39.42	39.03	39.03	39.62	39.03	17,196
January 12, 2026	39.72	39.69	39.69	40.2	39.38	24,828
January 09, 2026	40.3	40	40	40.3	39.7	21,387
January 08, 2026	40.4	40.46	40.46	40.46	40.05	12,386
January 07, 2026	40.65	40.32	40.32	40.9	40.06	31,315
January 06, 2026	41.02	40.76	40.77	41.07	40.68	8,179
January 05, 2026	40.98	40.86	40.86	40.98	40.47	23,474
January 02, 2026	41.01	40.94	40.94	41.38	40.93	25,723
December 30, 2025	40.82	41.16	41.16	41.21	40.8	4,092
December 29, 2025	41.07	40.9	40.9	41.25	40.8	8,493
December 23, 2025	41.08	41.12	41.12	41.25	40.93	13,685
December 22, 2025	41.08	41.09	41.09	41.19	40.93	11,608
December 19, 2025	41	41.21	41.21	41.31	40.93	16,413
December 18, 2025	40.85	40.85	40.85	41.14	40.6	15,084
December 17, 2025	40.76	40.7	40.7	41.06	40.7	10,186
December 16, 2025	40.84	40.66	40.66	41.01	40.52	38,300
December 15, 2025	40.61	40.85	40.85	40.89	40.53	20,615
December 12, 2025	40.23	40.45	40.45	40.79	40.23	37,693
December 11, 2025	39.32	39.88	39.88	39.95	39.3	27,233
December 10, 2025	39.02	39.23	39.23	39.31	38.99	8,983
December 09, 2025	39.13	39.04	39.04	39.36	38.98	25,529
December 08, 2025	38.67	39.05	39.05	39.05	38.51	15,513
December 05, 2025	38.55	38.75	38.75	38.8	38.54	26,310
December 04, 2025	38.23	38.57	38.61	38.6	38.22	19,085
December 03, 2025	38.43	38.17	38.17	38.5	38.14	15,632
December 02, 2025	38.69	38.58	38.58	38.83	38.58	7,516
December 01, 2025	38.83	38.61	38.61	38.87	38.52	22,669
November 28, 2025	38.92	38.88	38.88	38.92	38.71	9,384
November 27, 2025	38.75	38.95	38.95	38.95	38.73	35,217
November 26, 2025	38.51	38.77	38.77	38.83	38.32	14,014
November 25, 2025	38.1	38.34	38.34	38.5	37.91	24,450
November 24, 2025	38.18	38.23	38.23	38.34	37.93	22,932

AXA S.A. (AXA.DE) XETRA