IOB - Delayed Quote
EUR
AXA SA (0HAR.IL)
45.78
+0.52
(+1.14%)
At close: November 5 at 4:35:54 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
43.30
45.35
43.21
45.26
45.26
392,391
Nov 3, 2026
42.76
43.34
42.60
43.06
43.06
731,130
Nov 2, 2026
42.60
43.07
41.75
43.03
43.03
780,541
Oct 30, 2026
42.94
43.00
42.50
42.56
42.56
838,882
Oct 29, 2026
42.76
43.14
42.55
42.79
42.79
2,720,875
Oct 28, 2026
42.47
42.69
42.25
42.68
42.68
1,280,726
Oct 27, 2026
42.21
42.70
42.07
42.53
42.53
2,564,574
Oct 26, 2026
41.95
42.51
41.89
42.38
42.38
1,799,462
Oct 23, 2026
42.01
42.14
41.19
41.60
41.60
4,697,818
Oct 22, 2026
43.31
43.25
41.87
42.01
42.01
2,445,204
Oct 21, 2026
42.90
43.29
42.86
43.22
43.22
8,547,215
Oct 20, 2026
42.38
42.94
42.26
42.94
42.94
120,438
Oct 19, 2026
42.71
43.60
41.99
42.29
42.29
142,921
Oct 16, 2026
42.85
43.06
42.70
42.97
42.97
1,088,092
Oct 15, 2026
42.69
43.41
41.87
42.81
42.81
319,984
Oct 14, 2026
41.99
42.47
41.88
42.42
42.42
291,931
Oct 13, 2026
42.10
42.26
41.86
41.99
41.99
69,985
Oct 12, 2026
41.82
41.97
41.74
41.76
41.76
252,450
Oct 9, 2026
41.74
41.97
41.52
41.72
41.72
490,359
Oct 8, 2026
41.82
41.86
41.37
41.38
41.38
2,706,899
Oct 7, 2026
42.60
42.64
41.83
42.05
42.05
91,701
Oct 6, 2026
42.48
43.12
42.35
42.76
42.76
1,030,822
Oct 5, 2026
42.10
42.30
41.85
42.09
42.09
3,984,638
Oct 2, 2026
41.90
42.15
41.62
42.03
42.03
312,763
Oct 1, 2026
42.00
42.27
41.58
41.79
41.79
789,265
Sep 30, 2026
43.54
43.71
42.15
42.35
42.35
922,202
Sep 29, 2026
43.85
44.12
43.42
43.40
43.40
505,805
Sep 28, 2026
44.22
44.33
43.79
44.02
44.02
512,860
Sep 25, 2026
43.92
44.12
43.76
43.78
43.78
434,290
Sep 24, 2026
43.02
43.97
43.00
43.74
43.74
61,211
Sep 23, 2026
44.21
44.29
43.20
43.26
43.26
844,157
Sep 22, 2026
44.76
44.80
43.91
43.97
43.97
569,687
Sep 21, 2026
44.84
44.92
44.53
44.87
44.87
2,752,367
Sep 18, 2026
44.76
44.87
44.13
44.50
44.50
1,573,518
Sep 17, 2026
44.44
45.20
44.30
45.13
45.13
1,353,069
Sep 16, 2026
43.48
44.21
43.50
44.19
44.19
4,205,752
Sep 15, 2026
43.88
44.10
43.07
43.61
43.61
247,368
Sep 14, 2026
43.33
43.73
43.17
43.74
43.74
777,287
Sep 11, 2026
43.33
43.48
43.16
43.16
43.16
1,841,915
Sep 10, 2026
43.15
43.34
42.97
43.08
43.08
559,592
Sep 9, 2026
43.24
43.54
42.75
42.97
42.97
89,859
Sep 8, 2026
44.01
44.05
43.29
43.56
43.56
3,057,550
Sep 7, 2026
44.28
44.42
43.83
44.17
44.17
183,966
Sep 4, 2026
44.23
44.64
43.38
44.47
44.47
28,274
Sep 3, 2026
43.56
44.22
43.40
44.22
44.22
864,149
Sep 2, 2026
43.62
43.62
43.19
43.26
43.26
180,832
Sep 1, 2026
43.35
43.86
43.11
43.56
43.56
84,893
Aug 28, 2026
43.26
43.76
43.13
43.69
43.69
475,191
Aug 27, 2026
44.17
44.36
42.45
42.88
42.88
388,519
Aug 26, 2026
43.81
43.99
43.60
43.71
43.71
369,362
Aug 25, 2026
44.31
44.40
43.66
43.72
43.72
1,854,755
Aug 24, 2026
43.72
44.13
43.72
44.12
44.12
515,059
Aug 21, 2026
43.33
43.82
43.50
43.63
43.63
475,618
Aug 20, 2026
43.51
43.90
43.24
43.60
43.60
207,727
Aug 19, 2026
44.37
44.68
43.98
44.01
44.01
706,320
Aug 18, 2026
45.00
44.82
44.27
44.66
44.66
132,685
Aug 17, 2026
44.00
44.95
44.61
44.66
44.66
9,085
Aug 14, 2026
44.94
44.93
44.59
44.83
44.83
103,414
Aug 13, 2026
45.00
45.02
44.64
44.69
44.69
3,107,770
Aug 12, 2026
45.00
44.91
44.55
44.67
44.67
111,572
Aug 11, 2026
45.15
44.94
44.58
44.83
44.83
639,360
Aug 10, 2026
44.90
45.06
44.55
44.88
44.88
34,333
Aug 7, 2026
45.00
45.64
44.90
45.06
45.06
2,436,883
Aug 6, 2026
44.94
45.34
44.80
45.21
45.21
961,784
Aug 5, 2026
44.78
44.93
44.41
44.63
44.63
278,404
Aug 4, 2026
44.49
44.91
44.54
44.74
44.74
606,605
Aug 3, 2026
44.80
44.98
44.44
44.88
44.88
282,317
Jul 31, 2026
44.31
45.41
44.19
45.21
45.21
1,205,878
Jul 30, 2026
45.38
45.54
45.02
45.35
45.35
117,180
Jul 29, 2026
45.33
45.67
44.69
44.90
44.90
127,441
Jul 28, 2026
45.51
45.64
45.24
45.63
45.63
2,253,283
Jul 27, 2026
45.48
45.44
45.06
45.38
45.38
2,536,332
Jul 24, 2026
44.08
44.96
44.50
44.78
44.78
114,532
Jul 23, 2026
45.47
45.00
44.54
44.72
44.72
116,066
Jul 22, 2026
44.08
45.45
44.70
44.97
44.97
28,099
Jul 21, 2026
44.80
44.82
44.43
44.60
44.60
1,302,349
Jul 20, 2026
43.60
45.34
44.42
44.74
44.74
102,340
Jul 17, 2026
44.15
44.80
44.34
44.64
44.64
125,875
Jul 16, 2026
44.51
44.50
43.74
44.38
44.38
4,762,466
Jul 15, 2026
43.43
44.10
43.64
43.85
43.85
158,039
Jul 14, 2026
43.31
44.40
43.87
44.28
44.28
663,321
Jul 13, 2026
43.66
44.47
44.10
44.29
44.29
85,169
Jul 10, 2026
44.41
44.47
44.16
44.22
44.22
525,506
Jul 9, 2026
43.40
44.31
44.00
44.29
44.29
241,184
Jul 8, 2026
43.00
44.17
43.31
43.88
43.88
181,040
Jul 7, 2026
43.84
44.54
44.07
44.33
44.33
307,816
Jul 6, 2026
44.00
44.22
43.81
44.21
44.21
3,430,533
Jul 3, 2026
43.10
44.16
43.67
43.85
43.85
66,704
Jul 2, 2026
43.72
44.12
43.59
44.12
44.12
82,272
Jul 1, 2026
43.24
44.06
42.87
43.50
43.50
95,108
Jun 30, 2026
43.80
44.06
43.27
43.99
43.99
391,158
Jun 29, 2026
42.97
43.84
43.24
43.62
43.62
336,490
Jun 26, 2026
43.33
43.90
42.27
43.26
43.26
1,725,964
Jun 25, 2026
42.60
43.17
42.54
43.00
43.00
3,962,445
Jun 24, 2026
42.85
42.93
42.48
42.79
42.79
7,889,016
Jun 23, 2026
42.51
43.84
42.25
42.78
42.78
2,375,568
Jun 22, 2026
42.51
43.65
42.29
42.69
42.69
1,210,278
Jun 19, 2026
42.71
43.00
41.60
42.60
42.60
1,369,747
Jun 18, 2026
42.31
42.65
42.24
42.37
42.37
220,916
Jun 17, 2026
42.31
42.55
42.23
42.44
42.44
1,245,831
Jun 16, 2026
41.90
42.47
41.22
42.44
42.44
3,035,596
Jun 15, 2026
41.13
42.00
41.10
41.83
41.83
2,882,288
Jun 12, 2026
40.88
40.94
40.82
40.92
40.92
25
Jun 11, 2026
40.42
41.30
39.72
40.60
40.60
3,965,528
Jun 10, 2026
40.40
40.58
39.55
40.58
40.58
335,091
Jun 9, 2026
39.17
40.51
38.87
40.19
40.19
954,064
Jun 8, 2026
39.56
40.42
38.86
39.56
39.56
3,664,008
Jun 5, 2026
39.68
40.39
39.40
39.58
39.58
398,458
Jun 4, 2026
39.66
40.03
38.39
39.24
39.24
2,733,382
Jun 3, 2026
40.00
40.33
39.00
39.08
39.08
638,364
Jun 2, 2026
39.47
40.25
38.65
39.74
39.74
2,755,003
Jun 1, 2026
39.28
40.20
38.66
39.44
39.44
167,913
May 29, 2026
39.72
40.58
39.01
39.77
39.77
2,740,577
May 28, 2026
40.20
40.40
39.69
39.74
39.74
2,923,398
May 27, 2026
40.88
40.89
39.80
40.51
40.51
2,363,773
May 26, 2026
40.58
41.36
39.77
40.40
40.40
4,956,656
May 22, 2026
38.84
40.81
39.25
40.06
40.06
220,987
May 21, 2026
40.00
40.54
40.08
40.22
40.22
897,816
May 20, 2026
40.00
41.01
39.24
40.54
40.54
13,806,584
May 19, 2026
39.69
40.95
40.10
40.35
40.35
4,551,925
May 18, 2026
38.51
40.22
38.17
40.12
40.12
1,073,355
May 15, 2026
39.45
40.21
38.66
39.06
39.06
5,925,880
May 14, 2026
38.80
39.98
38.46
39.51
39.51
134,998
May 13, 2026
39.44
39.49
38.56
38.95
38.95
5,407,175
May 12, 2026
39.10
39.94
38.59
39.19
39.19
4,486,026
May 11, 2026
2.32
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
39.01
40.06
38.42
39.51
39.51
100,296
May 8, 2026
41.21
41.98
40.35
41.06
38.74
1,405,632
May 7, 2026
41.81
42.58
40.97
41.51
39.16
1,460,660
May 6, 2026
41.42
42.26
41.00
41.88
39.51
1,360,548
May 5, 2026
40.51
41.05
39.34
40.26
37.99
3,661,924
May 1, 2026
40.88
40.88
40.88
40.88
38.57
-
Apr 30, 2026
40.17
41.02
39.87
40.88
38.57
10,048,363
Apr 29, 2026
40.80
40.92
39.00
40.23
37.96
5,893,705
Apr 28, 2026
42.00
41.29
40.89
41.03
38.72
6,130,697
Apr 27, 2026
41.20
41.10
40.56
40.76
38.45
796,077
Apr 24, 2026
42.06
41.39
40.71
41.04
38.73
1,359,168
Apr 23, 2026
41.33
41.55
40.91
41.38
39.04
2,936,271
Apr 22, 2026
42.00
42.39
41.30
41.31
38.98
2,660,536
Apr 21, 2026
42.31
43.21
41.57
42.42
40.03
328,563
Apr 20, 2026
40.51
42.46
41.00
42.42
40.02
11,602
Apr 17, 2026
41.97
44.13
42.31
42.72
40.31
14,561
Apr 16, 2026
42.13
42.67
42.03
42.47
40.07
1,639,803
Apr 15, 2026
42.00
42.18
41.07
42.19
39.80
798,107
Apr 14, 2026
41.51
41.83
41.25
41.78
39.42
1,609,442
Apr 13, 2026
41.20
41.26
40.82
41.16
38.83
236,023
Apr 10, 2026
41.53
43.60
41.11
41.19
38.87
698,225
Apr 9, 2026
41.33
42.12
40.44
41.22
38.90
616,984
Apr 8, 2026
41.00
41.77
40.59
41.33
38.99
1,416,271
Apr 7, 2026
40.69
41.15
40.24
40.33
38.05
3,399,785
Apr 2, 2026
40.72
40.56
39.81
40.40
38.12
20,300
Apr 1, 2026
39.81
40.42
39.75
40.23
37.96
1,461,967
Mar 31, 2026
39.10
39.43
38.90
39.13
36.92
365,454
Mar 30, 2026
38.00
38.81
37.96
38.78
36.59
3,675,184
Mar 27, 2026
37.80
38.71
37.24
38.01
35.86
4,878,902
Mar 26, 2026
37.76
38.20
37.09
37.87
35.73
3,532,553
Mar 25, 2026
38.20
38.80
37.56
38.08
35.92
3,728,626
Mar 24, 2026
38.02
38.31
37.47
37.87
35.73
443,006
Mar 23, 2026
37.25
38.53
36.55
37.83
35.69
694,847
Mar 20, 2026
38.44
38.82
37.70
37.92
35.78
2,243,979
Mar 19, 2026
38.72
39.04
38.14
38.47
36.29
2,288,454
Mar 18, 2026
40.00
39.54
38.96
39.17
36.96
2,151,098
Mar 17, 2026
38.00
39.22
38.30
39.17
36.96
678,753
Mar 16, 2026
37.09
38.62
37.92
38.47
36.30
2,742,679
Mar 13, 2026
38.10
38.58
37.79
38.33
36.17
449,293
Mar 12, 2026
37.78
38.24
37.71
38.24
36.07
4,177,032
Mar 11, 2026
37.51
38.17
37.58
37.85
35.72
1,309,324
Mar 10, 2026
38.04
38.87
37.38
38.24
36.07
1,291,189
Mar 9, 2026
37.33
37.76
37.09
37.51
35.39
941,883
Mar 6, 2026
39.10
38.28
37.35
37.76
35.63
567,569
Mar 5, 2026
38.22
40.53
38.04
38.06
35.91
2,286,809
Mar 4, 2026
39.10
39.34
38.69
38.85
36.65
65,726
Mar 3, 2026
40.45
40.20
38.55
38.72
36.54
545,943
Mar 2, 2026
40.00
41.14
40.12
40.39
38.11
436,071
Feb 27, 2026
41.25
41.60
40.59
41.51
39.17
1,753,861
Feb 26, 2026
40.31
41.09
39.76
41.09
38.77
316,657
Feb 25, 2026
40.10
40.37
40.00
40.28
38.00
1,900,043
Feb 24, 2026
39.88
40.08
39.50
40.07
37.81
3,640,245
Feb 23, 2026
39.74
40.08
39.72
39.81
37.56
345,639
Feb 20, 2026
39.31
39.85
39.25
39.71
37.46
1,592,011
Feb 19, 2026
38.94
40.49
38.77
38.96
36.75
2,121,113
Feb 18, 2026
39.00
38.90
38.57
38.85
36.66
116,586
Feb 17, 2026
38.40
39.79
37.92
38.67
36.49
1,012,340
Feb 16, 2026
37.49
37.92
37.54
37.79
35.66
283,480
Feb 13, 2026
37.34
37.35
37.34
37.35
35.24
-
Feb 12, 2026
38.51
38.32
37.79
37.83
35.70
276,191
Feb 11, 2026
38.40
38.48
37.74
37.72
35.59
1,533,920
Feb 10, 2026
39.31
39.30
38.35
38.56
36.38
904,925
Feb 9, 2026
40.35
39.82
39.25
39.47
37.24
382,029
Feb 6, 2026
39.65
39.89
39.43
39.65
37.41
249,416
Feb 5, 2026
40.29
40.27
39.25
39.35
37.13
181,943
Feb 4, 2026
39.42
40.18
38.77
40.13
37.87
281,946
Feb 3, 2026
39.20
39.44
38.89
39.26
37.04
529,132
Feb 2, 2026
39.04
39.10
38.55
38.87
36.67
3,486,932
Jan 30, 2026
38.38
38.53
38.17
38.33
36.17
144,370
Jan 29, 2026
39.21
38.47
38.03
38.13
35.97
593,439
Jan 28, 2026
39.23
38.12
37.61
38.03
35.89
2,090,511
Jan 27, 2026
38.31
38.20
37.54
37.76
35.62
2,630,020
Jan 26, 2026
38.80
38.13
37.68
37.85
35.71
242,157
Jan 23, 2026
38.20
38.32
37.64
37.67
35.55
37,568
Jan 22, 2026
38.51
38.75
38.25
38.28
36.12
192,687
Jan 21, 2026
38.26
38.79
38.03
38.01
35.87
116,096
Jan 20, 2026
39.31
39.22
38.50
38.79
36.60
977,094
Jan 19, 2026
39.08
39.45
38.73
39.27
37.05
665,578
Jan 16, 2026
39.60
39.64
39.18
39.26
37.05
1,606,598
Jan 15, 2026
39.40
39.54
39.01
39.40
37.18
94,696
Jan 14, 2026
38.90
39.26
38.73
39.22
37.00
1,696,109
Jan 13, 2026
39.72
39.68
39.00
39.14
36.93
446,102
Jan 12, 2026
40.17
39.88
39.33
39.76
37.51
693,973
Jan 9, 2026
40.20
40.44
39.67
40.04
37.78
435,685
Jan 8, 2026
40.51
40.95
39.59
40.44
38.16
74,270
Jan 7, 2026
40.97
40.92
40.05
40.35
38.08
1,876,249
Jan 6, 2026
41.09
41.14
40.54
40.74
38.44
2,530,229
Jan 5, 2026
41.45
41.30
40.45
40.83
38.52
2,218,798
Jan 2, 2026
40.71
41.39
39.78
40.90
38.59
103,710
Dec 31, 2025
41.33
41.21
40.86
40.94
38.63
126,016
Dec 30, 2025
40.83
41.26
40.75
41.21
38.88
1,066,396
Dec 29, 2025
41.09
41.24
40.76
40.90
38.59
147,047
Dec 24, 2025
40.72
41.21
40.80
41.07
38.75
3,990
Dec 23, 2025
41.10
41.23
40.94
41.17
38.85
2,655,716
Dec 22, 2025
40.86
41.12
40.86
41.04
38.73
4,204,919
Dec 19, 2025
40.99
41.32
40.89
41.26
38.93
3,214,807
Dec 18, 2025
40.92
41.13
40.62
40.96
38.64
1,256,204
Dec 17, 2025
40.85
41.09
40.71
40.94
38.62
3,900,158
Dec 16, 2025
40.94
40.99
40.51
40.65
38.36
1,990,318
Dec 15, 2025
40.72
40.90
40.53
40.85
38.54
2,338,192
Dec 12, 2025
40.05
40.80
39.91
40.38
38.10
9,949,365
Dec 11, 2025
39.21
39.96
39.19
39.83
37.58
5,542,927
Dec 10, 2025
39.06
39.35
38.94
39.20
36.99
1,105,775
Dec 9, 2025
39.00
39.39
38.95
39.08
36.87
2,831,590
Dec 8, 2025
38.89
38.83
38.52
38.78
36.58
855,282
Dec 5, 2025
38.90
38.80
38.50
38.54
36.37
673,978
Dec 4, 2025
38.35
38.61
38.15
38.62
36.43
1,753,751
Dec 3, 2025
38.66
44.90
38.14
38.16
36.00
382,003
Dec 2, 2025
38.81
38.85
38.55
38.58
36.41
421,192
Dec 1, 2025
38.90
38.96
38.51
38.69
36.50
843,059
Nov 28, 2025
38.92
38.97
38.73
38.85
36.65
265,435
Nov 27, 2025
38.76
38.96
38.71
38.94
36.74
1,816,379
Nov 26, 2025
38.44
38.85
38.32
38.79
36.60
3,322,304
Nov 25, 2025
38.28
38.51
37.91
38.36
36.19
2,764,812
Nov 24, 2025
38.35
38.37
37.91
38.24
36.08
3,775,341
Nov 21, 2025
37.53
38.32
37.40
38.08
35.92
5,868,934
Nov 20, 2025
37.71
38.15
37.77
37.85
35.71
3,205,828
Nov 19, 2025
37.61
37.97
37.56
37.90
35.75
469,613
Nov 18, 2025
37.90
37.90
37.66
37.74
35.60
5,184,605
Nov 17, 2025
38.49
38.51
38.14
38.26
36.09
4,884,614
Nov 14, 2025
39.10
38.82
38.34
38.39
36.22
1,914,774
Nov 13, 2025
39.00
39.14
38.76
38.90
36.71
3,492,478
Nov 12, 2025
38.26
38.73
38.21
38.51
36.33
752,881
Nov 11, 2025
38.00
38.27
37.85
38.19
36.03
3,091,934
Nov 10, 2025
37.97
37.95
37.58
37.90
35.75
712,494
Nov 7, 2025
38.17
37.90
37.19
37.51
35.39
229,584
Nov 6, 2025
38.64
38.20
37.75
37.76
35.63
743,728
Nov 5, 2025
38.00
38.25
37.82
38.17
36.02
1,154,156
