Axway Software SA (AXW.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:20AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 2,849 |
| Apr 25, 2024 | 25.50 | 25.60 | 24.10 | 25.00 | 25.00 | 14,464 |
| Apr 24, 2024 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 1,475 |
| Apr 23, 2024 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | 1,452 |
| Apr 22, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 294 |
| Apr 19, 2024 | 25.90 | 26.00 | 25.30 | 25.50 | 25.50 | 9,790 |
| Apr 18, 2024 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | 1,381 |
| Apr 17, 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 679 |
| Apr 16, 2024 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 1,084 |
| Apr 15, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 982 |
| Apr 12, 2024 | 25.90 | 26.00 | 24.90 | 25.60 | 25.60 | 8,564 |
| Apr 11, 2024 | 25.90 | 25.90 | 25.80 | 25.90 | 25.90 | 522 |
| Apr 10, 2024 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 4,267 |
| Apr 09, 2024 | 25.70 | 25.80 | 25.60 | 25.70 | 25.70 | 3,012 |
| Apr 08, 2024 | 25.50 | 26.00 | 25.20 | 25.80 | 25.80 | 4,492 |
| Apr 05, 2024 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 801 |
| Apr 04, 2024 | 26.20 | 26.30 | 25.70 | 26.30 | 26.30 | 1,486 |
| Apr 03, 2024 | 26.10 | 26.30 | 25.40 | 26.30 | 26.30 | 4,437 |
| Apr 02, 2024 | 26.30 | 26.30 | 25.90 | 26.20 | 26.20 | 27,898 |
| Mar 28, 2024 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 1,025 |
| Mar 27, 2024 | 25.80 | 26.30 | 25.80 | 26.10 | 26.10 | 1,036 |
| Mar 26, 2024 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | 584 |
| Mar 25, 2024 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 639 |
| Mar 22, 2024 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 1,113 |
| Mar 21, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 429 |
| Mar 20, 2024 | 25.40 | 25.50 | 25.20 | 25.50 | 25.50 | 1,116 |
| Mar 19, 2024 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | 398 |
| Mar 18, 2024 | 25.30 | 25.70 | 25.30 | 25.40 | 25.40 | 626 |
| Mar 15, 2024 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 199 |
| Mar 14, 2024 | 25.10 | 25.10 | 24.90 | 25.00 | 25.00 | 2,063 |
| Mar 13, 2024 | 25.60 | 25.70 | 25.00 | 25.10 | 25.10 | 1,330 |
| Mar 12, 2024 | 25.50 | 25.80 | 25.50 | 25.50 | 25.50 | 633 |
| Mar 11, 2024 | 25.60 | 25.60 | 24.80 | 25.60 | 25.60 | 2,269 |
| Mar 08, 2024 | 25.60 | 25.80 | 25.40 | 25.70 | 25.70 | 1,419 |
| Mar 07, 2024 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | 379 |
| Mar 06, 2024 | 25.70 | 25.80 | 25.30 | 25.70 | 25.70 | 1,585 |
| Mar 05, 2024 | 25.60 | 25.80 | 25.40 | 25.70 | 25.70 | 2,233 |
| Mar 04, 2024 | 26.20 | 26.20 | 25.60 | 25.80 | 25.80 | 724 |
| Mar 01, 2024 | 26.10 | 26.10 | 25.50 | 25.80 | 25.80 | 2,270 |
| Feb 29, 2024 | 25.80 | 26.00 | 25.30 | 26.00 | 26.00 | 2,897 |
| Feb 28, 2024 | 27.10 | 27.10 | 25.90 | 26.20 | 26.20 | 2,496 |
| Feb 27, 2024 | 27.40 | 27.40 | 27.00 | 27.10 | 27.10 | 1,409 |
| Feb 26, 2024 | 27.50 | 27.50 | 27.20 | 27.40 | 27.40 | 29,721 |
| Feb 23, 2024 | 27.30 | 28.00 | 27.00 | 27.50 | 27.50 | 36,925 |
| Feb 22, 2024 | 26.90 | 27.20 | 24.80 | 27.20 | 27.20 | 49,018 |
| Feb 21, 2024 | 29.60 | 29.70 | 29.40 | 29.70 | 29.70 | 2,708 |
| Feb 20, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 799 |
| Feb 19, 2024 | 29.40 | 29.50 | 29.30 | 29.40 | 29.40 | 905 |
| Feb 16, 2024 | 29.30 | 29.80 | 29.30 | 29.50 | 29.50 | 933 |
| Feb 15, 2024 | 29.30 | 29.40 | 29.30 | 29.40 | 29.40 | 325 |
| Feb 14, 2024 | 29.20 | 29.40 | 28.90 | 29.30 | 29.30 | 2,771 |
| Feb 13, 2024 | 29.10 | 29.40 | 29.10 | 29.30 | 29.30 | 2,295 |
| Feb 12, 2024 | 28.70 | 29.20 | 28.70 | 29.10 | 29.10 | 1,654 |
| Feb 09, 2024 | 27.90 | 28.80 | 27.80 | 28.80 | 28.80 | 1,383 |
| Feb 08, 2024 | 28.10 | 28.10 | 26.20 | 28.00 | 28.00 | 9,084 |
| Feb 07, 2024 | 28.90 | 29.00 | 28.00 | 28.10 | 28.10 | 4,855 |
| Feb 06, 2024 | 29.70 | 30.00 | 28.60 | 28.90 | 28.90 | 6,506 |
| Feb 05, 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 2,721 |
| Feb 02, 2024 | 29.00 | 30.00 | 28.90 | 29.90 | 29.90 | 2,706 |
| Feb 01, 2024 | 29.30 | 29.60 | 28.70 | 28.70 | 28.70 | 1,472 |
| Jan 31, 2024 | 29.60 | 30.00 | 29.30 | 29.70 | 29.70 | 3,967 |
| Jan 30, 2024 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | 3,679 |
| Jan 29, 2024 | 29.60 | 30.00 | 29.40 | 30.00 | 30.00 | 2,108 |
| Jan 26, 2024 | 28.90 | 30.90 | 28.90 | 30.30 | 30.30 | 5,532 |
| Jan 25, 2024 | 28.20 | 28.80 | 27.80 | 28.80 | 28.80 | 5,281 |
| Jan 24, 2024 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 714 |
| Jan 23, 2024 | 27.90 | 28.20 | 27.80 | 27.90 | 27.90 | 589 |
| Jan 22, 2024 | 27.70 | 28.10 | 27.70 | 28.00 | 28.00 | 2,629 |
| Jan 19, 2024 | 27.70 | 27.80 | 27.60 | 27.70 | 27.70 | 605 |
| Jan 18, 2024 | 27.70 | 27.80 | 27.60 | 27.70 | 27.70 | 985 |
| Jan 17, 2024 | 27.60 | 27.80 | 27.60 | 27.70 | 27.70 | 758 |
| Jan 16, 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 215 |
| Jan 15, 2024 | 27.50 | 27.60 | 27.40 | 27.60 | 27.60 | 1,180 |
| Jan 12, 2024 | 27.50 | 27.70 | 27.30 | 27.60 | 27.60 | 2,209 |
| Jan 11, 2024 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 374 |
| Jan 10, 2024 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 1,248 |
| Jan 09, 2024 | 26.10 | 26.70 | 26.10 | 26.60 | 26.60 | 886 |
| Jan 08, 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | 347 |
| Jan 05, 2024 | 26.00 | 26.10 | 25.80 | 26.10 | 26.10 | 2,219 |
| Jan 04, 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 1,423 |
| Jan 03, 2024 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | 1,655 |
| Jan 02, 2024 | 26.50 | 27.20 | 26.00 | 26.10 | 26.10 | 2,517 |
| Dec 29, 2023 | 26.50 | 26.60 | 25.80 | 26.40 | 26.40 | 6,570 |
| Dec 28, 2023 | 26.60 | 26.80 | 26.20 | 26.40 | 26.40 | 3,060 |
| Dec 27, 2023 | 27.00 | 27.00 | 26.30 | 26.70 | 26.70 | 4,993 |
| Dec 22, 2023 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 1,505 |
| Dec 21, 2023 | 26.70 | 26.90 | 25.80 | 26.90 | 26.90 | 2,172 |
| Dec 20, 2023 | 26.80 | 26.90 | 26.70 | 26.80 | 26.80 | 1,873 |
| Dec 19, 2023 | 26.70 | 27.00 | 26.40 | 26.80 | 26.80 | 2,046 |
| Dec 18, 2023 | 26.50 | 26.90 | 26.40 | 26.80 | 26.80 | 1,884 |
| Dec 15, 2023 | 25.30 | 28.90 | 25.30 | 26.80 | 26.80 | 3,903 |
| Dec 14, 2023 | 25.40 | 25.70 | 25.20 | 25.20 | 25.20 | 3,932 |
| Dec 13, 2023 | 25.50 | 25.60 | 24.90 | 25.50 | 25.50 | 4,148 |
| Dec 12, 2023 | 25.10 | 26.00 | 24.50 | 25.50 | 25.50 | 4,015 |
| Dec 11, 2023 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | 1,949 |
| Dec 08, 2023 | 25.30 | 25.40 | 24.90 | 24.90 | 24.90 | 698 |
| Dec 07, 2023 | 24.70 | 25.90 | 24.40 | 25.10 | 25.10 | 2,051 |
| Dec 06, 2023 | 23.70 | 24.60 | 23.70 | 24.60 | 24.60 | 1,227 |
| Dec 05, 2023 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 4,104 |
| Dec 04, 2023 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | 832 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.