AXA SA (CS.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-06	38.18	38.22	37.75	37.78	-0.87%	4,823,198
2025-11-05	37.88	38.26	37.83	38.11	+0.63%	4,082,619
2025-11-04	37.50	37.93	37.32	37.87	+0.26%	3,983,082
2025-11-03	37.73	38.05	37.70	37.77	+0.37%	3,679,150
2025-10-31	38.62	38.91	37.56	37.63	-4.35%	7,673,182
2025-10-30	39.44	39.44	38.54	39.34	+0.28%	4,095,106
2025-10-29	39.35	39.48	39.13	39.23	-1.18%	3,254,723
2025-10-28	39.65	39.85	39.50	39.70	+0.23%	2,104,642
2025-10-27	39.50	39.83	39.27	39.61	+0.53%	2,689,416
2025-10-24	39.44	39.46	38.83	39.40	+0.03%	3,951,705
2025-10-23	39.36	39.59	39.19	39.39	+0.13%	1,783,450
2025-10-22	39.48	39.51	39.09	39.34	+0.03%	2,521,597
2025-10-21	39.36	39.36	38.97	39.33	+0.54%	3,209,206
2025-10-20	39.57	39.80	39.03	39.12	-0.74%	3,501,783
2025-10-17	39.04	39.76	38.92	39.41	-1.97%	4,528,581
2025-10-16	40.15	40.55	39.82	40.20	+0.07%	3,507,264
2025-10-15	40.54	41.00	40.17	40.17	-0.02%	3,204,582
2025-10-14	39.34	40.27	39.25	40.18	+1.70%	3,511,125
2025-10-13	39.89	39.89	39.25	39.51	-0.13%	2,485,602
2025-10-10	39.96	40.26	39.46	39.56	-0.60%	3,734,233
2025-10-09	39.71	40.15	39.68	39.80	-0.08%	3,138,150
2025-10-08	39.22	39.89	39.16	39.83	+1.76%	3,858,392
2025-10-07	39.36	39.39	38.91	39.14	-0.76%	3,916,120
2025-10-06	39.95	39.95	38.35	39.44	-2.33%	7,460,617
2025-10-03	40.81	40.86	40.07	40.38	-0.44%	2,302,912
2025-10-02	40.90	40.91	40.49	40.56	-0.20%	2,302,819
2025-10-01	40.33	40.78	40.27	40.64	+0.00%	2,604,391
2025-09-30	40.69	40.75	40.28	40.64	+0.20%	2,417,349
2025-09-29	40.86	40.87	40.41	40.56	-0.25%	2,091,070
2025-09-26	40.42	40.77	40.30	40.66	+1.83%	2,822,204
2025-09-25	39.75	40.07	39.57	39.93	+0.33%	2,420,408
2025-09-24	39.99	40.08	39.80	39.80	-0.55%	2,895,169
2025-09-23	40.25	40.26	39.88	40.02	-0.07%	2,790,951
2025-09-22	39.82	40.05	39.61	40.05	+0.40%	2,300,807
2025-09-19	39.67	40.09	39.62	39.89	+0.78%	9,576,669
2025-09-18	39.61	39.73	39.33	39.58	+0.03%	3,178,823
2025-09-17	39.83	39.90	39.43	39.57	-0.33%	3,488,736
2025-09-16	40.25	40.33	39.59	39.70	-1.73%	4,241,200
2025-09-15	40.47	40.70	40.27	40.40	+0.47%	3,897,729
2025-09-12	40.39	40.56	39.98	40.21	-0.10%	2,767,009
2025-09-11	40.01	40.71	39.97	40.25	+0.70%	3,309,137
2025-09-10	40.13	40.23	39.86	39.97	+0.30%	3,312,432
2025-09-09	39.87	40.03	39.70	39.85	+0.23%	3,844,728
2025-09-08	39.57	39.81	39.29	39.76	+0.63%	2,510,596
2025-09-05	40.03	40.14	39.35	39.51	-0.75%	3,059,792
2025-09-04	39.41	40.01	39.37	39.81	+1.22%	4,295,165
2025-09-03	39.16	39.37	38.74	39.33	+0.33%	3,243,297
2025-09-02	39.73	39.81	39.06	39.20	-1.46%	5,236,746
2025-09-01	39.81	39.94	39.63	39.78	-0.03%	2,055,391
2025-08-29	39.82	40.05	39.53	39.79	-0.28%	2,839,423
2025-08-28	40.11	40.26	39.62	39.90	-0.05%	3,105,171
2025-08-27	39.41	40.00	39.30	39.92	+1.55%	5,478,206
2025-08-26	39.40	39.48	38.15	39.31	-4.03%	12,913,580
2025-08-25	42.40	42.49	40.63	40.96	-3.83%	6,420,397
2025-08-22	43.04	43.13	42.57	42.59	-1.07%	3,068,912
2025-08-21	43.28	43.36	42.92	43.05	-0.60%	2,158,760
2025-08-20	42.96	43.31	42.82	43.31	+0.89%	1,815,708
2025-08-19	42.74	42.98	42.66	42.93	+0.35%	2,456,731
2025-08-18	43.20	43.27	42.65	42.78	-1.43%	2,815,282
2025-08-15	43.04	43.61	43.04	43.40	+1.19%	3,794,242

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+1.17%
Sep+2.16%
Oct-7.41%
Nov+2.99%
Dec+6.06%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

45.05 on 2026-08-07, 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 2026-08-07.

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 408 daily bars in the Closelook data lake.