AXA SA CS
EURONEXT · France · Finance
€41.90-0.64 (-1.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41.90 | -1.50% | €42.00 | €42.16 | €41.60 | 3.85M |
| 2026-09-30 | €42.54 | -2.18% | €43.57 | €43.70 | €42.15 | 5.98M |
| 2026-09-29 | €43.49 | -1.11% | €43.85 | €44.15 | €43.40 | 2.12M |
| 2026-09-28 | €43.98 | -0.05% | €44.24 | €44.31 | €43.78 | 2.45M |
| 2026-09-25 | €44.00 | +0.07% | €43.98 | €44.11 | €43.76 | 2.87M |
| 2026-09-24 | €43.97 | +1.76% | €43.00 | €44.00 | €43.00 | 3.31M |
| 2026-09-23 | €43.21 | -1.59% | €44.26 | €44.26 | €43.18 | 2.87M |
| 2026-09-22 | €43.91 | -2.07% | €44.79 | €44.80 | €43.91 | 2.99M |
| 2026-09-21 | €44.84 | +0.25% | €44.73 | €44.92 | €44.53 | 1.96M |
| 2026-09-18 | €44.73 | -0.73% | €44.74 | €44.82 | €44.11 | 12.82M |
| 2026-09-17 | €45.06 | +1.92% | €44.43 | €45.20 | €44.38 | 3.80M |
| 2026-09-16 | €44.21 | +1.35% | €43.50 | €44.21 | €43.50 | 2.72M |
| 2026-09-15 | €43.62 | -0.11% | €44.00 | €44.04 | €43.05 | 2.98M |
| 2026-09-14 | €43.67 | +1.11% | €43.30 | €43.75 | €43.20 | 2.56M |
| 2026-09-11 | €43.19 | +0.51% | €43.39 | €43.54 | €43.15 | 2.24M |
| 2026-09-10 | €42.97 | +0.07% | €43.20 | €43.33 | €42.96 | 2.25M |
| 2026-09-09 | €42.94 | -1.65% | €43.22 | €43.54 | €42.74 | 3.17M |
| 2026-09-08 | €43.66 | -1.13% | €44.00 | €44.06 | €43.29 | 2.28M |
| 2026-09-07 | €44.16 | -1.08% | €44.29 | €44.40 | €43.82 | 2.04M |
| 2026-09-04 | €44.64 | +0.97% | €44.23 | €44.64 | €44.06 | 3.00M |
| 2026-09-03 | €44.21 | +2.08% | €43.49 | €44.24 | €43.45 | 2.42M |
| 2026-09-02 | €43.31 | -0.92% | €43.65 | €43.83 | €43.16 | 2.10M |
| 2026-09-01 | €43.71 | +1.42% | €43.40 | €43.90 | €43.11 | 2.75M |
| 2026-08-31 | €43.10 | -1.17% | €43.56 | €43.75 | €43.03 | 4.80M |
| 2026-08-28 | €43.61 | +1.61% | €43.30 | €43.77 | €43.24 | 3.14M |
| 2026-08-27 | €42.92 | -1.81% | €44.17 | €44.25 | €42.43 | 5.18M |
| 2026-08-26 | €43.71 | +0.07% | €43.81 | €44.00 | €43.58 | 1.90M |
| 2026-08-25 | €43.68 | -0.97% | €44.30 | €44.39 | €43.66 | 2.37M |
| 2026-08-24 | €44.11 | +0.89% | €43.73 | €44.15 | €43.72 | 1.61M |
| 2026-08-21 | €43.72 | +0.44% | €43.64 | €43.82 | €43.49 | 1.81M |
| 2026-08-20 | €43.53 | -1.02% | €43.88 | €43.90 | €43.23 | 2.11M |
| 2026-08-19 | €43.98 | -1.28% | €44.50 | €44.67 | €43.98 | 2.45M |
| 2026-08-18 | €44.55 | -0.13% | €44.70 | €44.82 | €44.26 | 2.43M |
| 2026-08-17 | €44.61 | -0.98% | €44.81 | €44.95 | €44.61 | 1.28M |
| 2026-08-14 | €45.05 | +0.92% | €44.64 | €45.05 | €44.57 | 1.51M |
| 2026-08-13 | €44.64 | -0.20% | €44.85 | €45.03 | €44.64 | 1.44M |
| 2026-08-12 | €44.73 | -0.22% | €44.81 | €44.93 | €44.54 | 1.63M |
| 2026-08-11 | €44.83 | -0.18% | €44.78 | €44.94 | €44.56 | 1.64M |
| 2026-08-10 | €44.91 | -0.31% | €44.93 | €45.05 | €44.55 | 1.70M |
| 2026-08-07 | €45.05 | 0.00% | €45.00 | €45.63 | €44.88 | 2.22M |
| 2026-08-06 | €45.05 | +0.85% | €44.87 | €45.35 | €44.81 | 2.04M |
| 2026-08-05 | €44.67 | +0.09% | €44.61 | €44.93 | €44.36 | 1.93M |
| 2026-08-04 | €44.63 | 0.00% | €44.68 | €44.91 | €44.52 | 2.48M |
| 2026-08-03 | €44.63 | -0.69% | €44.92 | €45.00 | €44.43 | 3.10M |
| 2026-07-31 | €44.94 | -0.62% | €44.65 | €45.42 | €44.25 | 4.14M |
| 2026-07-30 | €45.22 | +0.47% | €45.03 | €45.55 | €45.02 | 2.98M |
| 2026-07-29 | €45.01 | -1.23% | €45.58 | €45.66 | €44.69 | 2.63M |
| 2026-07-28 | €45.57 | +0.84% | €45.47 | €45.64 | €45.23 | 2.28M |
| 2026-07-27 | €45.19 | +0.80% | €45.27 | €45.46 | €45.07 | 4.39M |
| 2026-07-24 | €44.83 | +0.16% | €44.95 | €44.96 | €44.51 | 2.10M |
| 2026-07-23 | €44.76 | -0.33% | €44.95 | €44.97 | €44.53 | 2.80M |
| 2026-07-22 | €44.91 | +0.27% | €44.78 | €45.47 | €44.70 | 2.34M |
| 2026-07-21 | €44.79 | +0.07% | €44.80 | €44.92 | €44.42 | 2.29M |
| 2026-07-20 | €44.76 | -0.09% | €44.50 | €44.89 | €44.42 | 1.86M |
| 2026-07-17 | €44.80 | +0.67% | €44.45 | €44.80 | €44.33 | 2.63M |
| 2026-07-16 | €44.50 | +1.27% | €43.93 | €44.50 | €43.73 | 1.76M |
| 2026-07-15 | €43.94 | -0.84% | €43.96 | €44.12 | €43.63 | 2.31M |
| 2026-07-14 | €44.31 | -0.02% | €44.19 | €44.40 | €43.88 | 1.76M |
| 2026-07-13 | €44.32 | +0.11% | €44.35 | €44.47 | €44.10 | 1.36M |
| 2026-07-10 | €44.27 | -0.07% | €44.39 | €44.50 | €44.16 | 1.93M |
| 2026-07-09 | €44.30 | +0.66% | €44.13 | €44.31 | €44.01 | 1.94M |
| 2026-07-08 | €44.01 | -0.65% | €43.93 | €44.22 | €43.29 | 3.15M |
| 2026-07-07 | €44.30 | +0.29% | €44.26 | €44.54 | €44.04 | 3.56M |
| 2026-07-06 | €44.17 | +1.05% | €43.99 | €44.23 | €43.88 | 1.87M |
| 2026-07-03 | €43.71 | -0.27% | €44.05 | €44.14 | €43.62 | 1.56M |
| 2026-07-02 | €43.83 | +0.76% | €43.71 | €44.12 | €43.57 | 3.33M |
| 2026-07-01 | €43.50 | -0.80% | €43.71 | €43.86 | €43.14 | 2.56M |
| 2026-06-30 | €43.85 | +1.06% | €43.49 | €44.08 | €43.23 | 6.92M |
| 2026-06-29 | €43.39 | -0.05% | €43.34 | €43.84 | €43.29 | 2.94M |
| 2026-06-26 | €43.41 | +0.74% | €43.08 | €43.41 | €42.94 | 2.13M |
| 2026-06-25 | €43.09 | +0.68% | €42.65 | €43.17 | €42.53 | 2.59M |
| 2026-06-24 | €42.80 | +0.19% | €42.50 | €42.93 | €42.46 | 2.74M |
| 2026-06-23 | €42.72 | -0.21% | €42.62 | €42.80 | €42.54 | 2.86M |
| 2026-06-22 | €42.81 | +0.73% | €42.63 | €42.81 | €42.27 | 2.94M |
| 2026-06-19 | €42.50 | +0.24% | €42.42 | €42.67 | €42.31 | 7.42M |
| 2026-06-18 | €42.40 | -0.31% | €42.36 | €42.65 | €42.22 | 5.06M |
| 2026-06-17 | €42.53 | +0.43% | €42.35 | €42.56 | €42.22 | 3.85M |
| 2026-06-16 | €42.35 | +1.12% | €42.06 | €42.47 | €41.83 | 3.96M |
| 2026-06-15 | €41.88 | +2.50% | €41.11 | €42.01 | €41.11 | 4.35M |
| 2026-06-12 | €40.86 | +0.96% | €40.78 | €41.06 | €40.65 | 4.18M |
| 2026-06-11 | €40.47 | -0.15% | €40.50 | €40.78 | €40.28 | 2.57M |
| 2026-06-10 | €40.53 | +0.90% | €40.38 | €40.60 | €39.98 | 3.60M |
| 2026-06-09 | €40.17 | +1.18% | €39.65 | €40.52 | €39.64 | 3.50M |
| 2026-06-08 | €39.70 | +0.46% | €39.67 | €39.73 | €39.45 | 3.28M |
| 2026-06-05 | €39.52 | +0.20% | €39.63 | €39.70 | €39.38 | 1.89M |
| 2026-06-04 | €39.44 | +1.05% | €39.20 | €39.57 | €39.04 | 2.50M |
| 2026-06-03 | €39.03 | -1.89% | €39.58 | €39.66 | €38.99 | 4.09M |
| 2026-06-02 | €39.78 | +0.53% | €39.50 | €39.86 | €39.39 | 3.05M |
| 2026-06-01 | €39.57 | -0.40% | €39.46 | €39.70 | €39.07 | 3.00M |
| 2026-05-29 | €39.73 | +0.03% | €39.78 | €40.10 | €39.54 | 9.99M |