AXA SA (CS.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1.2% vs the 50-day and +4.4% vs the 200-day average, 6.7% below the 52-week high and +23.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: AXA SA trades 1.2% below its 50-day and 4.4% above its 200-day moving average. (as of 2026-10-30)

AXA is a diversified insurer operating across life and savings, property and casualty, health and reinsurance lines, serving retail and commercial customers through regional segments spanning France, Europe, Asia, Africa and Latin America. It also runs specialist units such as AXA XL for large commercial and specialty risks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CS.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	42.94	43.00	42.47	42.60	-0.30%	3,268,591
2026-10-29	42.76	43.15	42.52	42.73	+0.33%	2,847,948
2026-10-28	42.45	42.70	42.24	42.59	+0.31%	1,882,865
2026-10-27	42.09	42.70	42.06	42.46	+0.31%	2,626,933
2026-10-26	41.97	42.51	41.88	42.33	+1.49%	3,036,363
2026-10-23	42.02	42.14	41.19	41.71	-0.74%	4,002,474
2026-10-22	43.23	43.24	41.83	42.02	-2.73%	4,533,114
2026-10-21	42.90	43.30	42.84	43.20	+0.82%	2,627,768
2026-10-20	42.37	42.94	42.32	42.85	+1.01%	3,276,396
2026-10-19	42.70	42.74	41.99	42.42	-1.28%	3,023,763
2026-10-16	42.83	43.06	42.68	42.97	+0.28%	2,605,890
2026-10-15	42.69	43.42	42.61	42.85	+0.94%	3,042,750
2026-10-14	41.99	42.46	41.83	42.45	+1.05%	3,146,703
2026-10-13	42.11	42.23	41.85	42.01	+0.48%	2,049,172
2026-10-12	41.81	41.96	41.72	41.81	+0.70%	2,028,003
2026-10-09	41.76	41.98	41.52	41.52	+0.24%	2,912,741
2026-10-08	41.81	41.83	41.37	41.42	-1.45%	4,531,201
2026-10-07	42.52	42.60	41.82	42.03	-1.73%	2,736,077
2026-10-06	42.48	43.18	42.43	42.77	+1.47%	3,828,027
2026-10-05	42.11	42.35	41.81	42.15	+0.19%	3,189,932
2026-10-02	41.93	42.16	41.62	42.07	+0.41%	3,771,088
2026-10-01	42.00	42.16	41.60	41.90	-1.50%	3,854,143
2026-09-30	43.57	43.70	42.15	42.54	-2.18%	5,982,952
2026-09-29	43.85	44.15	43.40	43.49	-1.11%	2,117,317
2026-09-28	44.24	44.31	43.78	43.98	-0.05%	2,452,636
2026-09-25	43.98	44.11	43.76	44.00	+0.07%	2,870,574
2026-09-24	43.00	44.00	43.00	43.97	+1.76%	3,314,186
2026-09-23	44.26	44.26	43.18	43.21	-1.59%	2,866,041
2026-09-22	44.79	44.80	43.91	43.91	-2.07%	2,988,866
2026-09-21	44.73	44.92	44.53	44.84	+0.25%	1,957,271
2026-09-18	44.74	44.82	44.11	44.73	-0.73%	12,823,440
2026-09-17	44.43	45.20	44.38	45.06	+1.92%	3,799,657
2026-09-16	43.50	44.21	43.50	44.21	+1.35%	2,724,152
2026-09-15	44.00	44.04	43.05	43.62	-0.11%	2,979,860
2026-09-14	43.30	43.75	43.20	43.67	+1.11%	2,556,331
2026-09-11	43.39	43.54	43.15	43.19	+0.51%	2,242,223
2026-09-10	43.20	43.33	42.96	42.97	+0.07%	2,249,163
2026-09-09	43.22	43.54	42.74	42.94	-1.65%	3,165,376
2026-09-08	44.00	44.06	43.29	43.66	-1.13%	2,280,858
2026-09-07	44.29	44.40	43.82	44.16	-1.08%	2,036,822
2026-09-04	44.23	44.64	44.06	44.64	+0.97%	3,003,923
2026-09-03	43.49	44.24	43.45	44.21	+2.08%	2,416,079
2026-09-02	43.65	43.83	43.16	43.31	-0.92%	2,101,516
2026-09-01	43.40	43.90	43.11	43.71	+1.42%	2,745,703
2026-08-31	43.56	43.75	43.03	43.10	-1.17%	4,797,191
2026-08-28	43.30	43.77	43.24	43.61	+1.61%	3,139,678
2026-08-27	44.17	44.25	42.43	42.92	-1.81%	5,183,934
2026-08-26	43.81	44.00	43.58	43.71	+0.07%	1,903,124
2026-08-25	44.30	44.39	43.66	43.68	-0.97%	2,367,176
2026-08-24	43.73	44.15	43.72	44.11	+0.89%	1,609,301
2026-08-21	43.64	43.82	43.49	43.72	+0.44%	1,813,638
2026-08-20	43.88	43.90	43.23	43.53	-1.02%	2,110,085
2026-08-19	44.50	44.67	43.98	43.98	-1.28%	2,447,157
2026-08-18	44.70	44.82	44.26	44.55	-0.13%	2,426,164
2026-08-17	44.81	44.95	44.61	44.61	-0.98%	1,284,995
2026-08-14	44.64	45.05	44.57	45.05	+0.92%	1,506,097
2026-08-13	44.85	45.03	44.64	44.64	-0.20%	1,443,753
2026-08-12	44.81	44.93	44.54	44.73	-0.22%	1,627,532
2026-08-11	44.78	44.94	44.56	44.83	-0.18%	1,641,788
2026-08-10	44.93	45.05	44.55	44.91	-0.31%	1,696,638
2026-08-07	45.00	45.63	44.88	45.05	+0.00%	2,215,496
2026-08-06	44.87	45.35	44.81	45.05	+0.85%	2,041,891
2026-08-05	44.61	44.93	44.36	44.67	+0.09%	1,931,094
2026-08-04	44.68	44.91	44.52	44.63	+0.00%	2,481,073
2026-08-03	44.92	45.00	44.43	44.63	-0.69%	3,101,670
2026-07-31	44.65	45.42	44.25	44.94	-0.62%	4,142,550
2026-07-30	45.03	45.55	45.02	45.22	+0.47%	2,977,364
2026-07-29	45.58	45.66	44.69	45.01	-1.23%	2,625,835
2026-07-28	45.47	45.64	45.23	45.57	+0.84%	2,281,238
2026-07-27	45.27	45.46	45.07	45.19	+0.80%	4,394,199
2026-07-24	44.95	44.96	44.51	44.83	+0.16%	2,100,884
2026-07-23	44.95	44.97	44.53	44.76	-0.33%	2,804,705
2026-07-22	44.78	45.47	44.70	44.91	+0.27%	2,337,028
2026-07-21	44.80	44.92	44.42	44.79	+0.07%	2,294,285
2026-07-20	44.50	44.89	44.42	44.76	-0.09%	1,856,354
2026-07-17	44.45	44.80	44.33	44.80	+0.67%	2,634,313
2026-07-16	43.93	44.50	43.73	44.50	+1.27%	1,758,266
2026-07-15	43.96	44.12	43.63	43.94	-0.84%	2,312,958
2026-07-14	44.19	44.40	43.88	44.31	-0.02%	1,755,042
2026-07-13	44.35	44.47	44.10	44.32	+0.11%	1,364,781
2026-07-10	44.39	44.50	44.16	44.27	-0.07%	1,925,599
2026-07-09	44.13	44.31	44.01	44.30	+0.66%	1,935,899
2026-07-08	43.93	44.22	43.29	44.01	-0.65%	3,153,835
2026-07-07	44.26	44.54	44.04	44.30	+0.29%	3,563,211
2026-07-06	43.99	44.23	43.88	44.17	+1.05%	1,865,117
2026-07-03	44.05	44.14	43.62	43.71	-0.27%	1,559,635
2026-07-02	43.71	44.12	43.57	43.83	+0.76%	3,328,947
2026-07-01	43.71	43.86	43.14	43.50	-0.80%	2,562,963
2026-06-30	43.49	44.08	43.23	43.85	+1.06%	6,923,880
2026-06-29	43.34	43.84	43.29	43.39	-0.05%	2,943,964
2026-06-26	43.08	43.41	42.94	43.41	+0.74%	2,133,176
2026-06-25	42.65	43.17	42.53	43.09	+0.68%	2,588,076
2026-06-24	42.50	42.93	42.46	42.80	+0.19%	2,740,196
2026-06-23	42.62	42.80	42.54	42.72	-0.21%	2,863,307
2026-06-22	42.63	42.81	42.27	42.81	+0.73%	2,943,575
2026-06-19	42.42	42.67	42.31	42.50	+0.24%	7,416,939
2026-06-18	42.36	42.65	42.22	42.40	-0.31%	5,061,421
2026-06-17	42.35	42.56	42.22	42.53	+0.43%	3,845,722
2026-06-16	42.06	42.47	41.83	42.35	+1.12%	3,955,680
2026-06-15	41.11	42.01	41.11	41.88	+2.50%	4,350,268
2026-06-12	40.78	41.06	40.65	40.86	+0.96%	4,176,531
2026-06-11	40.50	40.78	40.28	40.47	-0.15%	2,572,575
2026-06-10	40.38	40.60	39.98	40.53	+0.90%	3,601,953
2026-06-09	39.65	40.52	39.64	40.17	+1.18%	3,503,450
2026-06-08	39.67	39.73	39.45	39.70	+0.46%	3,276,496
2026-06-05	39.63	39.70	39.38	39.52	+0.20%	1,890,814
2026-06-04	39.20	39.57	39.04	39.44	+1.05%	2,497,183
2026-06-03	39.58	39.66	38.98	39.03	-1.89%	4,086,525
2026-06-02	39.50	39.86	39.39	39.78	+0.53%	3,046,699
2026-06-01	39.46	39.70	39.07	39.57	-0.40%	3,002,752
2026-05-29	39.78	40.10	39.54	39.73	+0.03%	9,988,285
2026-05-28	40.20	40.42	39.68	39.72	-2.10%	3,399,897
2026-05-27	40.58	40.89	40.51	40.57	+0.35%	2,734,851
2026-05-26	40.58	40.94	40.32	40.43	-0.10%	2,951,723
2026-05-25	40.28	40.59	40.21	40.47	+0.87%	2,230,481
2026-05-22	40.00	40.45	39.92	40.12	+0.02%	3,008,031
2026-05-21	40.20	40.57	40.04	40.11	-0.62%	3,318,897
2026-05-20	40.01	40.73	39.68	40.36	+0.07%	3,308,185
2026-05-19	40.19	40.44	40.09	40.33	+0.67%	3,565,765
2026-05-18	38.93	40.23	38.80	40.06	+2.25%	5,260,778
2026-05-15	39.42	39.66	39.01	39.18	-0.76%	5,640,236
2026-05-14	39.23	39.60	39.01	39.48	+1.49%	2,667,624
2026-05-13	39.41	39.49	38.70	38.90	-0.51%	3,330,471
2026-05-12	39.11	39.35	38.87	39.10	-1.01%	3,591,404
2026-05-11	38.88	39.62	38.67	39.50	-3.75%	5,100,205
2026-05-08	41.20	41.49	40.84	41.04	-1.30%	5,826,877
2026-05-07	41.79	41.89	41.40	41.58	-0.53%	4,410,278
2026-05-06	41.10	42.27	40.94	41.80	+3.75%	5,906,212
2026-05-05	40.09	40.66	39.97	40.29	+0.55%	2,496,324
2026-05-04	40.98	40.99	39.84	40.07	-2.13%	4,159,102
2026-04-30	40.01	41.02	39.84	40.94	+1.76%	3,751,472
2026-04-29	40.80	40.91	40.02	40.23	-1.83%	3,531,679
2026-04-28	41.03	41.28	40.88	40.98	+0.52%	2,972,677
2026-04-27	41.07	41.13	40.55	40.77	-0.63%	2,307,714
2026-04-24	41.16	41.38	40.71	41.03	-0.63%	3,360,231
2026-04-23	41.29	41.55	40.91	41.29	-0.36%	3,222,761
2026-04-22	42.32	42.35	41.31	41.44	-2.31%	4,886,028
2026-04-21	42.40	42.87	42.31	42.42	-0.07%	3,115,338
2026-04-20	42.13	42.47	42.00	42.45	-0.40%	3,097,778
2026-04-17	42.31	42.84	42.25	42.62	+0.78%	5,519,972
2026-04-16	42.08	42.69	42.03	42.29	+0.36%	3,590,032
2026-04-15	41.91	42.19	41.58	42.14	+0.74%	3,827,616
2026-04-14	41.31	41.83	41.25	41.83	+1.38%	4,006,039
2026-04-13	41.11	41.26	40.81	41.26	+0.36%	3,633,298
2026-04-10	41.56	41.60	41.11	41.11	-0.80%	3,453,685
2026-04-09	41.32	41.59	41.02	41.44	+0.44%	4,327,657
2026-04-08	41.40	41.78	40.93	41.26	+2.31%	8,684,923
2026-04-07	40.80	41.15	40.23	40.33	-0.44%	4,321,219
2026-04-02	39.96	40.56	39.84	40.51	+0.85%	4,414,036
2026-04-01	39.75	40.45	39.75	40.17	+2.37%	4,901,203
2026-03-31	38.96	39.48	38.93	39.24	+1.11%	5,558,045
2026-03-30	38.00	38.81	37.99	38.81	+2.27%	3,801,827
2026-03-27	38.00	38.24	37.78	37.95	+0.13%	3,661,276
2026-03-26	37.83	38.22	37.58	37.90	-0.52%	4,129,238
2026-03-25	38.41	38.61	37.99	38.10	+0.53%	3,950,454
2026-03-24	38.06	38.31	37.45	37.90	+0.08%	3,328,084
2026-03-23	37.21	38.53	36.55	37.87	+0.45%	7,299,572
2026-03-20	38.64	38.82	37.70	37.70	-1.93%	13,274,250
2026-03-19	38.73	39.04	38.13	38.44	-2.04%	6,549,196
2026-03-18	39.32	39.55	38.94	39.24	+0.15%	4,713,463
2026-03-17	38.30	39.22	38.26	39.18	+2.03%	3,925,720
2026-03-16	38.02	38.66	37.92	38.40	+0.26%	4,253,897
2026-03-13	38.03	38.62	37.77	38.30	+0.42%	3,415,014
2026-03-12	37.77	38.25	37.67	38.14	+0.58%	4,279,433
2026-03-11	37.80	38.04	37.58	37.92	-0.65%	5,287,057
2026-03-10	38.12	38.54	37.95	38.17	+1.84%	6,901,116
2026-03-09	37.40	37.77	37.09	37.48	-1.08%	4,706,391
2026-03-06	38.16	38.27	37.35	37.89	-0.42%	5,547,221
2026-03-05	38.61	38.90	38.03	38.05	-1.83%	4,551,841
2026-03-04	39.04	39.38	38.67	38.76	-0.51%	5,853,827
2026-03-03	40.16	40.16	38.53	38.96	-3.87%	9,468,652
2026-03-02	40.22	41.14	40.05	40.53	-2.24%	5,391,693
2026-02-27	41.03	41.61	40.78	41.46	+1.47%	10,147,360
2026-02-26	39.85	41.13	39.75	40.86	+1.62%	4,242,801
2026-02-25	40.10	40.36	40.01	40.21	+0.52%	2,941,347
2026-02-24	39.80	40.08	39.48	40.00	+0.45%	2,809,120
2026-02-23	39.92	40.08	39.71	39.82	+0.05%	2,685,556
2026-02-20	39.35	39.86	39.25	39.80	+1.74%	5,323,036
2026-02-19	38.86	39.12	38.72	39.12	+0.95%	4,437,706
2026-02-18	38.82	38.92	38.56	38.75	-0.03%	3,401,806
2026-02-17	37.92	38.80	37.90	38.76	+2.73%	3,574,762
2026-02-16	37.59	37.93	37.51	37.73	+0.72%	2,191,670
2026-02-13	37.89	38.28	37.28	37.46	-1.21%	4,520,490
2026-02-12	38.00	38.33	37.78	37.92	+0.34%	2,563,837
2026-02-11	38.40	38.47	37.72	37.79	-1.74%	3,435,709
2026-02-10	39.30	39.30	38.36	38.46	-2.73%	4,699,710
2026-02-09	39.66	39.82	39.25	39.54	-0.30%	2,400,349
2026-02-06	39.59	39.88	39.43	39.66	+0.51%	2,708,984
2026-02-05	40.15	40.27	39.26	39.46	-1.67%	3,747,988
2026-02-04	39.42	40.18	39.36	40.13	+2.09%	4,236,588
2026-02-03	39.08	39.44	38.90	39.31	+0.98%	3,149,196
2026-02-02	38.56	39.10	38.55	38.93	+1.30%	2,843,716
2026-01-30	38.31	38.55	38.19	38.43	+0.81%	3,343,196
2026-01-29	38.39	38.47	38.04	38.12	+0.16%	2,570,669
2026-01-28	37.80	38.13	37.60	38.06	+0.79%	2,995,988
2026-01-27	38.04	38.20	37.54	37.76	-0.40%	2,963,608
2026-01-26	37.90	38.11	37.67	37.91	+0.53%	3,058,831
2026-01-23	38.20	38.33	37.64	37.71	-1.51%	3,862,697
2026-01-22	38.57	38.76	38.24	38.29	+0.76%	3,384,886
2026-01-21	38.54	38.81	38.00	38.00	-2.26%	4,062,475
2026-01-20	39.18	39.25	38.49	38.88	-1.24%	4,349,958
2026-01-19	38.94	39.45	38.73	39.37	+0.25%	3,763,965
2026-01-16	39.31	39.68	39.17	39.27	-0.23%	3,971,942
2026-01-15	39.22	39.54	39.00	39.36	+0.69%	2,891,844
2026-01-14	38.85	39.26	38.70	39.09	+0.23%	4,151,416
2026-01-13	39.61	39.68	39.00	39.00	-1.89%	3,743,038
2026-01-12	39.78	39.86	39.33	39.75	-0.60%	2,703,613
2026-01-09	40.37	40.39	39.67	39.99	-1.11%	4,296,369
2026-01-08	40.32	40.49	40.03	40.44	+0.35%	2,594,408
2026-01-07	40.90	40.91	40.03	40.30	-0.59%	3,096,377
2026-01-06	41.12	41.14	40.54	40.54	-0.69%	3,604,271
2026-01-05	41.25	41.29	40.46	40.82	-0.32%	3,769,735
2026-01-02	40.75	41.39	40.51	40.95	-0.02%	2,129,948
2025-12-31	41.21	41.21	40.85	40.96	-0.44%	976,313
2025-12-30	40.80	41.25	40.77	41.14	+0.69%	2,165,529
2025-12-29	41.13	41.22	40.76	40.86	-0.68%	2,084,501
2025-12-24	40.80	41.25	40.80	41.14	+0.07%	355,376
2025-12-23	41.10	41.22	40.94	41.11	+0.02%	1,538,431
2025-12-22	40.92	41.12	40.86	41.10	-0.24%	1,674,470
2025-12-19	41.09	41.32	40.88	41.20	+0.91%	9,567,892
2025-12-18	40.90	41.15	40.61	40.83	-0.39%	3,977,386
2025-12-17	40.87	41.09	40.72	40.99	+1.09%	3,682,257
2025-12-16	40.95	40.99	40.50	40.55	-0.47%	3,352,262
2025-12-15	40.79	40.90	40.50	40.74	+0.89%	3,346,397
2025-12-12	40.13	40.81	40.06	40.38	+1.18%	4,786,837
2025-12-11	39.26	39.96	39.21	39.91	+1.71%	3,061,233
2025-12-10	39.02	39.36	38.94	39.24	+0.54%	4,359,505
2025-12-09	39.00	39.42	38.96	39.03	+0.54%	2,761,282
2025-12-08	38.73	38.83	38.52	38.82	+0.70%	2,578,837
2025-12-05	38.61	38.80	38.47	38.55	-0.03%	2,194,608
2025-12-04	38.20	38.62	38.13	38.56	+0.97%	3,386,603
2025-12-03	38.50	38.52	38.13	38.19	-1.04%	2,578,662
2025-12-02	38.72	38.86	38.54	38.59	-0.08%	2,452,130
2025-12-01	38.89	38.89	38.50	38.62	-0.72%	2,609,610
2025-11-28	38.91	38.97	38.73	38.90	-0.08%	2,315,605
2025-11-27	38.74	38.96	38.70	38.93	+0.49%	1,728,611
2025-11-26	38.44	38.85	38.30	38.74	+1.15%	3,024,758
2025-11-25	38.21	38.51	37.89	38.30	+0.16%	4,182,858
2025-11-24	38.25	38.37	37.91	38.24	+0.26%	8,030,483
2025-11-21	37.60	38.33	37.41	38.14	+0.95%	4,077,850
2025-11-20	37.95	38.15	37.77	37.78	-0.05%	4,395,727
2025-11-19	37.85	37.98	37.55	37.80	-0.16%	2,677,887
2025-11-18	37.76	37.90	37.65	37.86	-0.99%	4,491,572
2025-11-17	38.42	38.51	38.15	38.24	-0.65%	2,467,719
2025-11-14	38.72	38.83	38.32	38.49	-1.18%	3,328,665
2025-11-13	38.81	39.15	38.75	38.95	+1.06%	4,350,660
2025-11-12	38.40	38.73	38.22	38.54	+0.92%	4,944,062
2025-11-11	37.99	38.27	37.84	38.19	+0.66%	4,118,506
2025-11-10	37.92	37.97	37.57	37.94	+1.15%	6,394,461
2025-11-07	37.88	37.91	37.17	37.51	-0.71%	6,240,272

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+6.06%). Worst month: Oct (-7.41%). Based on 2 years of daily data (2025–2026).

Jan+0.16%
Feb+4.72%
Mar+0.05%
Apr+2.92%
May-1.39%
Jun+5.15%
Jul+3.63%
Aug-1.13%
Sep-0.26%
Oct-7.41%
Nov+2.99%
Dec+6.06%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is AXA SA's (CS.PA) latest close?

42.60 on 2026-10-30, from the Closelook data lake's daily price record.

What is CS.PA's 52-week high and low?

45.66 high and 36.55 low over the trailing 52 weeks, as of 2026-10-30.

What is AXA SA's strongest and weakest month historically?

Historically, CS.PA's strongest calendar month has been Dec (average +6.06%) and its weakest Oct (average -7.41%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CS.PA?

Pullback inside an uptrend stack: Trades -1.2% vs the 50-day and +4.4% vs the 200-day average, 6.7% below the 52-week high and +23.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CS.PA above its 50-day and 200-day moving averages?

AXA SA trades 1.2% below its 50-day and 4.4% above its 200-day moving average (0.6% above its 20-day). As of 2026-10-30.