AXA SA (CS) Price History
Daily open, high, low, close and volume for AXA SA (CS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €41.82 | €41.84 | €41.63 | €41.84 | 4 |
| 2026-10-08 | €41.73 | €41.75 | €41.57 | €41.75 | 351 |
| 2026-10-07 | €42.45 | €42.45 | €41.92 | €41.92 | 1,104 |
| 2026-10-06 | €42.54 | €43.07 | €42.54 | €43.07 | 464 |
| 2026-10-05 | €42.18 | €42.25 | €42.04 | €42.04 | 499 |
| 2026-10-02 | €41.71 | €42.04 | €41.70 | €41.80 | 706 |
| 2026-10-01 | €41.85 | €42.13 | €41.67 | €42.03 | 897 |
| 2026-09-30 | €43.65 | €43.65 | €42.19 | €42.27 | 230 |
| 2026-09-29 | €43.91 | €44.09 | €43.66 | €43.66 | 518 |
| 2026-09-28 | €44.13 | €44.15 | €43.87 | €44.12 | 142 |
| 2026-09-25 | €44.07 | €44.07 | €43.81 | €43.81 | 16 |
| 2026-09-24 | €43.45 | €43.95 | €43.42 | €43.95 | 0 |
| 2026-09-23 | €44.05 | €44.05 | €43.27 | €43.27 | 75 |
| 2026-09-22 | €44.34 | €44.45 | €44.11 | €44.14 | 760 |
| 2026-09-21 | €44.78 | €45.02 | €44.55 | €45.02 | 300 |
| 2026-09-18 | €44.57 | €44.57 | €44.17 | €44.46 | 225 |
| 2026-09-17 | €44.68 | €44.98 | €44.61 | €44.98 | 680 |
| 2026-09-16 | €43.86 | €43.94 | €43.60 | €43.94 | 230 |
| 2026-09-15 | €43.41 | €43.94 | €43.26 | €43.57 | 375 |
| 2026-09-14 | €43.32 | €43.66 | €43.32 | €43.66 | 230 |
| 2026-09-11 | €43.32 | €43.45 | €43.32 | €43.45 | 0 |
| 2026-09-10 | €43.26 | €43.29 | €43.06 | €43.06 | 233 |
| 2026-09-09 | €43.30 | €43.30 | €42.87 | €43.04 | 0 |
| 2026-09-08 | €44.04 | €44.04 | €43.38 | €43.42 | 450 |
| 2026-09-07 | €44.33 | €44.33 | €43.84 | €44.07 | 150 |
| 2026-09-04 | €44.30 | €44.34 | €44.17 | €44.18 | 75 |
| 2026-09-03 | €43.70 | €43.97 | €43.65 | €43.97 | 0 |
| 2026-09-02 | €43.75 | €43.75 | €43.36 | €43.49 | 184 |
| 2026-09-01 | €43.44 | €43.72 | €43.22 | €43.72 | 460 |
| 2026-08-31 | €43.55 | €43.63 | €43.35 | €43.35 | 150 |
| 2026-08-28 | €43.42 | €43.58 | €43.39 | €43.58 | 0 |
| 2026-08-27 | €44.10 | €44.16 | €42.55 | €42.74 | 2,845 |
| 2026-08-26 | €43.84 | €43.89 | €43.69 | €43.70 | 230 |
| 2026-08-25 | €44.28 | €44.37 | €43.89 | €43.89 | 300 |
| 2026-08-24 | €43.84 | €44.06 | €43.84 | €43.86 | 5 |
| 2026-08-21 | €43.56 | €43.71 | €43.56 | €43.71 | 0 |
| 2026-08-20 | €43.80 | €43.80 | €43.35 | €43.51 | 0 |
| 2026-08-19 | €44.65 | €44.65 | €44.13 | €44.13 | 225 |
| 2026-08-18 | €44.66 | €44.66 | €44.31 | €44.62 | 0 |
| 2026-08-17 | €44.91 | €44.91 | €44.76 | €44.81 | 0 |
| 2026-08-14 | €44.69 | €44.92 | €44.69 | €44.92 | 0 |
| 2026-08-13 | €44.83 | €44.96 | €44.83 | €44.85 | 0 |
| 2026-08-12 | €44.85 | €44.85 | €44.58 | €44.58 | 0 |
| 2026-08-11 | €44.89 | €44.89 | €44.64 | €44.80 | 0 |
| 2026-08-10 | €44.92 | €44.92 | €44.57 | €44.59 | 0 |
| 2026-08-07 | €44.91 | €45.60 | €44.91 | €45.40 | 0 |
| 2026-08-06 | €44.82 | €45.28 | €44.82 | €45.26 | 0 |
| 2026-08-05 | €44.80 | €44.80 | €44.56 | €44.67 | 0 |
| 2026-08-04 | €44.90 | €44.90 | €44.67 | €44.75 | 0 |
| 2026-08-03 | €44.84 | €44.89 | €44.65 | €44.89 | 300 |
| 2026-07-31 | €44.84 | €45.26 | €44.84 | €45.04 | 778 |
| 2026-07-30 | €45.12 | €45.55 | €45.12 | €45.55 | 0 |
| 2026-07-29 | €45.50 | €45.50 | €44.85 | €44.85 | 230 |
| 2026-07-28 | €45.34 | €45.60 | €45.27 | €45.60 | 0 |
| 2026-07-27 | €45.12 | €45.36 | €45.09 | €45.36 | 0 |
| 2026-07-24 | €44.73 | €44.78 | €44.67 | €44.78 | 6 |
| 2026-07-23 | €44.75 | €44.97 | €44.68 | €44.68 | 0 |
| 2026-07-22 | €44.88 | €45.42 | €44.88 | €44.97 | 0 |
| 2026-07-21 | €44.76 | €44.76 | €44.55 | €44.65 | 0 |
| 2026-07-20 | €44.63 | €44.88 | €44.56 | €44.56 | 120 |
| 2026-07-17 | €44.45 | €44.69 | €44.45 | €44.69 | 175 |
| 2026-07-16 | €43.85 | €44.38 | €43.85 | €44.38 | 0 |
| 2026-07-15 | €43.98 | €43.99 | €43.86 | €43.86 | 0 |
| 2026-07-14 | €44.09 | €44.20 | €43.93 | €44.20 | 0 |
| 2026-07-13 | €44.36 | €44.36 | €44.19 | €44.26 | 0 |
| 2026-07-10 | €44.35 | €44.43 | €44.23 | €44.23 | 0 |
| 2026-07-09 | €44.13 | €44.26 | €44.08 | €44.22 | 0 |
| 2026-07-08 | €43.91 | €44.13 | €43.50 | €43.86 | 460 |
| 2026-07-07 | €44.18 | €44.46 | €44.18 | €44.35 | 376 |
| 2026-07-06 | €44.05 | €44.17 | €44.01 | €44.17 | 5 |
| 2026-07-03 | €43.94 | €43.94 | €43.72 | €43.77 | 0 |
| 2026-07-02 | €43.67 | €44.06 | €43.67 | €44.06 | 0 |
| 2026-07-01 | €43.84 | €43.84 | €43.27 | €43.53 | 51 |
| 2026-06-30 | €43.33 | €43.98 | €43.33 | €43.98 | 261 |
| 2026-06-29 | €43.52 | €43.72 | €43.52 | €43.57 | 3 |
| 2026-06-26 | €42.97 | €43.31 | €42.97 | €43.31 | 90 |
| 2026-06-25 | €42.73 | €43.13 | €42.73 | €42.99 | 261 |
| 2026-06-24 | €42.64 | €42.92 | €42.59 | €42.81 | 261 |
| 2026-06-23 | €42.55 | €42.72 | €42.55 | €42.63 | 133 |
| 2026-06-22 | €42.67 | €42.75 | €42.32 | €42.75 | 453 |
| 2026-06-19 | €42.35 | €42.57 | €42.35 | €42.55 | 0 |
| 2026-06-18 | €42.58 | €42.58 | €42.25 | €42.42 | 0 |
| 2026-06-17 | €42.33 | €42.53 | €42.33 | €42.53 | 0 |
| 2026-06-16 | €42.03 | €42.40 | €41.98 | €42.40 | 276 |
| 2026-06-15 | €41.51 | €41.87 | €41.41 | €41.82 | 0 |
| 2026-06-12 | €40.79 | €40.98 | €40.79 | €40.92 | 92 |
| 2026-06-11 | €40.32 | €40.65 | €40.32 | €40.60 | 0 |
| 2026-06-10 | €40.32 | €40.55 | €40.08 | €40.55 | 261 |
| 2026-06-09 | €39.84 | €40.44 | €39.84 | €40.19 | 0 |
| 2026-06-08 | €39.64 | €39.65 | €39.59 | €39.61 | 103 |
| 2026-06-05 | €39.65 | €39.65 | €39.43 | €39.54 | 0 |
| 2026-06-04 | €39.11 | €39.50 | €39.11 | €39.27 | 0 |
| 2026-06-03 | €39.59 | €40.11 | €39.12 | €39.12 | 511 |
| 2026-06-02 | €39.56 | €39.80 | €39.54 | €39.80 | 0 |
| 2026-06-01 | €39.55 | €39.55 | €39.14 | €39.46 | 0 |
| 2026-05-29 | €39.69 | €39.84 | €39.61 | €39.80 | 0 |
| 2026-05-28 | €40.34 | €40.34 | €39.72 | €39.72 | 0 |
| 2026-05-27 | €40.63 | €40.85 | €40.55 | €40.55 | 149 |
| 2026-05-26 | €40.70 | €40.72 | €40.39 | €40.39 | 141 |
| 2026-05-25 | €40.37 | €40.52 | €40.34 | €40.52 | 0 |
| 2026-05-22 | €40.24 | €40.38 | €40.08 | €40.08 | 200 |
| 2026-05-21 | €40.48 | €40.48 | €40.19 | €40.20 | 0 |
| 2026-05-20 | €40.05 | €40.55 | €39.94 | €40.38 | 261 |
| 2026-05-19 | €40.29 | €40.35 | €40.25 | €40.35 | 0 |
| 2026-05-18 | €38.97 | €39.84 | €38.97 | €39.84 | 0 |
| 2026-05-15 | €39.44 | €40.49 | €39.39 | €39.44 | 522 |
| 2026-05-14 | €39.10 | €39.36 | €39.10 | €39.36 | 0 |
| 2026-05-13 | €39.35 | €39.35 | €38.77 | €39.02 | 232 |
| 2026-05-12 | €38.92 | €39.15 | €38.92 | €39.04 | 0 |
| 2026-05-11 | €38.71 | €39.57 | €38.71 | €39.52 | 419 |
| 2026-05-08 | €41.03 | €41.46 | €41.03 | €41.21 | 0 |
| 2026-05-07 | €43.39 | €43.39 | €41.54 | €41.61 | 250 |
| 2026-05-06 | €41.28 | €42.18 | €41.28 | €41.99 | 0 |
| 2026-05-05 | €40.32 | €40.63 | €40.32 | €40.34 | 0 |
| 2026-05-04 | €40.74 | €40.74 | €39.92 | €40.10 | 693 |
| 2026-04-30 | €39.93 | €40.75 | €39.93 | €40.75 | 686 |
| 2026-04-29 | €40.82 | €40.82 | €40.18 | €40.49 | 0 |
| 2026-04-28 | €41.04 | €41.23 | €40.96 | €40.98 | 200 |
| 2026-04-27 | €40.95 | €41.00 | €40.65 | €40.65 | 0 |
| 2026-04-24 | €42.02 | €42.02 | €40.96 | €40.96 | 0 |
| 2026-04-23 | €41.32 | €41.32 | €40.99 | €41.23 | 200 |
| 2026-04-22 | €42.25 | €42.25 | €41.65 | €41.65 | 225 |
| 2026-04-21 | €42.45 | €42.84 | €42.45 | €42.53 | 0 |
| 2026-04-20 | €42.17 | €42.36 | €42.17 | €42.36 | 0 |
| 2026-04-17 | €42.33 | €42.71 | €42.33 | €42.71 | 522 |
| 2026-04-16 | €42.11 | €42.67 | €42.11 | €42.64 | 50 |
| 2026-04-15 | €42.11 | €42.11 | €41.69 | €41.96 | 0 |
| 2026-04-14 | €41.51 | €41.58 | €41.29 | €41.58 | 0 |
| 2026-04-13 | €40.99 | €41.16 | €40.89 | €40.89 | 0 |
| 2026-04-10 | €41.39 | €41.52 | €41.26 | €41.26 | 107 |
| 2026-04-09 | €41.46 | €41.51 | €41.18 | €41.18 | 261 |
| 2026-04-08 | €41.02 | €41.50 | €41.02 | €41.50 | 261 |
| 2026-04-07 | €40.78 | €41.05 | €40.26 | €40.35 | 1,905 |
| 2026-04-02 | €39.92 | €40.48 | €39.92 | €40.48 | 183 |
| 2026-04-01 | €40.06 | €40.43 | €40.06 | €40.32 | 722 |
| 2026-03-31 | €39.13 | €39.45 | €39.13 | €39.33 | 400 |
| 2026-03-30 | €38.16 | €38.38 | €38.15 | €38.38 | 400 |
| 2026-03-27 | €37.98 | €38.18 | €37.87 | €38.05 | 100 |
| 2026-03-26 | €37.96 | €38.05 | €37.63 | €38.05 | 0 |
| 2026-03-25 | €38.50 | €38.50 | €38.24 | €38.24 | 172 |
| 2026-03-24 | €38.24 | €38.24 | €37.66 | €37.72 | 177 |
| 2026-03-23 | €36.94 | €38.29 | €36.64 | €38.29 | 732 |
| 2026-03-20 | €38.79 | €38.79 | €38.01 | €38.01 | 200 |
| 2026-03-19 | €38.75 | €38.78 | €38.18 | €38.18 | 0 |
| 2026-03-18 | €39.35 | €39.46 | €39.06 | €39.06 | 0 |
| 2026-03-17 | €38.36 | €39.11 | €38.36 | €39.11 | 0 |
| 2026-03-16 | €38.28 | €38.54 | €38.01 | €38.54 | 0 |
| 2026-03-13 | €37.90 | €38.51 | €37.02 | €38.51 | 858 |
| 2026-03-12 | €37.94 | €38.19 | €37.80 | €38.19 | 0 |
| 2026-03-11 | €37.73 | €37.86 | €37.67 | €37.82 | 20 |
| 2026-03-10 | €38.36 | €38.36 | €38.23 | €38.23 | 488 |
| 2026-03-09 | €37.20 | €37.73 | €36.39 | €37.47 | 162 |
| 2026-03-06 | €38.16 | €38.16 | €37.39 | €37.40 | 1,964 |
| 2026-03-05 | €38.55 | €38.84 | €38.17 | €38.23 | 344 |
| 2026-03-04 | €38.99 | €39.25 | €38.99 | €39.08 | 0 |
| 2026-03-03 | €39.62 | €39.62 | €39.03 | €39.03 | 0 |
| 2026-03-02 | €40.33 | €40.91 | €39.64 | €40.56 | 1,140 |
| 2026-02-27 | €40.85 | €41.36 | €40.85 | €41.01 | 244 |
| 2026-02-26 | €40.16 | €40.80 | €39.86 | €40.78 | 1,165 |
| 2026-02-25 | €40.09 | €40.14 | €40.08 | €40.11 | 244 |
| 2026-02-24 | €39.72 | €39.94 | €39.63 | €39.94 | 244 |
| 2026-02-23 | €39.79 | €39.98 | €39.79 | €39.98 | 0 |
| 2026-02-20 | €39.44 | €39.71 | €39.42 | €39.71 | 0 |
| 2026-02-19 | €38.78 | €38.97 | €38.78 | €38.97 | 0 |
| 2026-02-18 | €38.73 | €38.89 | €38.73 | €38.74 | 0 |
| 2026-02-17 | €38.21 | €38.56 | €38.21 | €38.42 | 0 |
| 2026-02-16 | €37.71 | €37.83 | €37.71 | €37.83 | 0 |
| 2026-02-13 | €38.11 | €38.11 | €37.30 | €37.30 | 362 |
| 2026-02-12 | €38.26 | €38.26 | €37.87 | €37.87 | 356 |
| 2026-02-11 | €39.13 | €39.13 | €37.96 | €38.14 | 100 |
| 2026-02-10 | €38.95 | €38.95 | €38.61 | €38.65 | 0 |
| 2026-02-09 | €39.70 | €39.70 | €39.30 | €39.30 | 0 |
| 2026-02-06 | €40.33 | €40.33 | €39.65 | €39.85 | 0 |
| 2026-02-05 | €40.19 | €40.19 | €39.49 | €39.49 | 244 |
| 2026-02-04 | €39.52 | €40.05 | €39.52 | €40.05 | 0 |
| 2026-02-03 | €39.05 | €39.20 | €39.05 | €39.20 | 244 |
| 2026-02-02 | €38.58 | €39.01 | €38.58 | €39.01 | 0 |
| 2026-01-30 | €38.26 | €38.50 | €38.26 | €38.50 | 100 |
| 2026-01-29 | €38.19 | €38.39 | €38.19 | €38.39 | 0 |
| 2026-01-28 | €37.76 | €37.84 | €37.72 | €37.84 | 0 |
| 2026-01-27 | €37.98 | €38.17 | €37.98 | €38.17 | 0 |
| 2026-01-26 | €37.93 | €38.00 | €37.72 | €38.00 | 0 |
| 2026-01-23 | €38.23 | €38.23 | €37.72 | €37.72 | 0 |
| 2026-01-22 | €38.80 | €38.80 | €38.39 | €38.45 | 0 |
| 2026-01-21 | €38.72 | €38.72 | €38.29 | €38.29 | 350 |
| 2026-01-20 | €38.96 | €38.96 | €38.59 | €38.59 | 400 |
| 2026-01-19 | €38.91 | €39.12 | €38.83 | €39.12 | 523 |
| 2026-01-16 | €39.66 | €39.66 | €39.27 | €39.27 | 0 |
| 2026-01-15 | €39.19 | €39.45 | €39.07 | €39.30 | 0 |
| 2026-01-14 | €38.83 | €38.98 | €38.83 | €38.98 | 100 |
| 2026-01-13 | €39.56 | €39.56 | €39.19 | €39.19 | 8 |
| 2026-01-12 | €39.64 | €39.74 | €39.51 | €39.69 | 244 |
| 2026-01-09 | €40.27 | €40.27 | €39.76 | €39.99 | 666 |
| 2026-01-08 | €40.43 | €40.43 | €40.07 | €40.18 | 200 |
| 2026-01-07 | €40.60 | €40.82 | €40.23 | €40.23 | 200 |
| 2026-01-06 | €40.96 | €40.97 | €40.69 | €40.97 | 0 |
| 2026-01-05 | €40.95 | €40.95 | €40.47 | €40.47 | 0 |
| 2026-01-02 | €41.01 | €41.34 | €41.01 | €41.34 | 0 |
| 2025-12-30 | €40.81 | €41.17 | €40.81 | €41.17 | 0 |
| 2025-12-29 | €41.07 | €41.07 | €40.84 | €41.05 | 0 |
| 2025-12-23 | €41.08 | €41.08 | €40.97 | €41.06 | 188 |
| 2025-12-22 | €41.09 | €41.09 | €40.93 | €40.93 | 0 |
| 2025-12-19 | €40.99 | €41.03 | €40.99 | €41.00 | 0 |
| 2025-12-18 | €40.88 | €41.12 | €40.80 | €40.80 | 0 |
| 2025-12-17 | €40.76 | €40.93 | €40.76 | €40.90 | 0 |
| 2025-12-16 | €40.94 | €40.94 | €40.72 | €40.72 | 0 |
| 2025-12-15 | €40.64 | €40.81 | €40.64 | €40.81 | 0 |
| 2025-12-12 | €40.26 | €40.75 | €40.26 | €40.74 | 0 |
| 2025-12-11 | €39.30 | €39.84 | €39.30 | €39.84 | 0 |
| 2025-12-10 | €39.03 | €39.19 | €39.03 | €39.19 | 0 |
| 2025-12-09 | €39.12 | €39.12 | €39.03 | €39.03 | 0 |
| 2025-12-08 | €38.94 | €38.94 | €38.74 | €38.74 | 0 |
| 2025-12-05 | €38.58 | €38.72 | €38.58 | €38.72 | 0 |
| 2025-12-04 | €38.20 | €38.53 | €38.20 | €38.53 | 0 |
| 2025-12-03 | €38.41 | €38.41 | €38.31 | €38.31 | 0 |
| 2025-12-02 | €38.71 | €38.83 | €38.71 | €38.72 | 0 |
| 2025-12-01 | €38.83 | €38.83 | €38.54 | €38.59 | 0 |
| 2025-11-28 | €38.88 | €38.88 | €38.78 | €38.84 | 0 |
| 2025-11-27 | €38.72 | €38.82 | €38.72 | €38.81 | 0 |
| 2025-11-26 | €38.51 | €38.80 | €38.48 | €38.80 | 0 |
| 2025-11-25 | €38.27 | €38.39 | €38.04 | €38.30 | 150 |
| 2025-11-24 | €37.69 | €38.13 | €37.69 | €38.04 | 0 |
| 2025-11-21 | €37.64 | €38.26 | €37.64 | €38.26 | 0 |
| 2025-11-20 | €37.97 | €37.97 | €37.83 | €37.83 | 0 |
| 2025-11-19 | €37.83 | €37.88 | €37.71 | €37.88 | 0 |
| 2025-11-18 | €37.86 | €37.86 | €37.68 | €37.68 | 0 |
| 2025-11-17 | €38.50 | €38.50 | €38.19 | €38.29 | 0 |
| 2025-11-14 | €38.22 | €38.67 | €38.22 | €38.54 | 70 |
| 2025-11-13 | €38.87 | €39.05 | €38.87 | €38.91 | 0 |
| 2025-11-12 | €38.28 | €38.67 | €38.28 | €38.57 | 0 |
| 2025-11-11 | €37.97 | €38.19 | €37.87 | €38.19 | 0 |
| 2025-11-10 | €37.77 | €37.86 | €37.77 | €37.86 | 0 |
| 2025-11-07 | €38.57 | €38.57 | €37.28 | €37.28 | 0 |
| 2025-11-06 | €38.86 | €38.86 | €37.88 | €37.90 | 247 |
| 2025-11-05 | €37.84 | €38.16 | €37.84 | €38.11 | 0 |
| 2025-11-04 | €36.93 | €37.84 | €36.93 | €37.84 | 105 |
| 2025-11-03 | €37.98 | €37.98 | €37.83 | €37.83 | 70 |
| 2025-10-31 | €39.13 | €39.13 | €37.65 | €37.65 | 534 |
| 2025-10-30 | €39.28 | €39.28 | €38.65 | €39.27 | 831 |
| 2025-10-29 | €38.85 | €39.47 | €38.85 | €39.19 | 100 |
| 2025-10-28 | €39.71 | €39.74 | €39.56 | €39.71 | 200 |
| 2025-10-27 | €39.38 | €39.80 | €39.38 | €39.80 | 70 |
| 2025-10-24 | €39.42 | €39.42 | €38.90 | €39.30 | 0 |
| 2025-10-23 | €39.28 | €39.58 | €39.24 | €39.58 | 200 |
| 2025-10-22 | €39.45 | €39.45 | €39.16 | €39.16 | 0 |
| 2025-10-21 | €39.19 | €39.19 | €39.02 | €39.06 | 0 |
| 2025-10-20 | €39.75 | €39.75 | €39.10 | €39.24 | 70 |
| 2025-10-17 | €38.98 | €39.57 | €38.98 | €39.57 | 447 |
| 2025-10-16 | €40.10 | €40.41 | €39.95 | €39.95 | 400 |
| 2025-10-15 | €40.05 | €40.72 | €40.05 | €40.54 | 247 |
| 2025-10-14 | €38.83 | €40.19 | €38.83 | €40.19 | 247 |
| 2025-10-13 | €39.69 | €39.69 | €39.30 | €39.30 | 0 |
| 2025-10-10 | €40.14 | €40.14 | €39.77 | €39.77 | 528 |
| 2025-10-09 | €39.98 | €40.04 | €39.96 | €39.97 | 0 |