Canada markets close in 2 hours

Axway Software SA (AXW.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
26.50+0.30 (+1.15%)
At close: 05:37PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202126.3026.4026.2026.5026.501,987
Dec. 07, 202125.8026.2025.8026.2026.203,068
Dec. 06, 202125.8026.1025.8025.8025.802,506
Dec. 03, 202127.9027.9025.8025.8025.805,431
Dec. 02, 202127.5027.8027.5027.8027.80709
Dec. 01, 202128.0028.3027.4027.4027.409,972
Nov. 30, 202128.8028.8028.0028.0028.003,470
Nov. 29, 202128.4029.0028.4028.8028.808,682
Nov. 26, 202128.6029.0028.4028.6028.605,507
Nov. 25, 202128.7029.0028.4029.0029.002,816
Nov. 24, 202128.6028.7028.6028.7028.702,699
Nov. 23, 202128.8028.8028.7028.7028.7022,978
Nov. 22, 202128.8028.8028.8028.8028.80796
Nov. 19, 202128.8028.8028.8028.8028.80785
Nov. 18, 202128.5029.0028.4028.7028.707,013
Nov. 17, 202128.6028.8028.3028.4028.407,838
Nov. 16, 202128.6028.7028.6028.7028.701,457
Nov. 15, 202128.8029.0028.6028.6028.605,137
Nov. 12, 202129.2029.3028.8028.8028.807,976
Nov. 11, 202128.9029.3028.9029.2029.204,316
Nov. 10, 202129.1029.1028.9029.1029.1057,258
Nov. 09, 202128.8029.0028.7029.0029.007,082
Nov. 08, 202128.3028.6028.3028.6028.6011,203
Nov. 05, 202127.9028.2027.7028.2028.203,396
Nov. 04, 202128.0028.0027.7027.8027.8010,025
Nov. 03, 202127.8027.9027.6027.9027.902,456
Nov. 02, 202127.4027.6026.9027.5027.5034,120
Nov. 01, 202127.2027.2026.8026.8026.803,668
Oct. 29, 202127.1027.2026.7027.2027.202,072
Oct. 28, 202126.1027.1026.1027.0027.006,343
Oct. 27, 202126.4026.5024.2026.2026.2011,045
Oct. 26, 202126.7026.9026.6026.9026.903,239
Oct. 25, 202126.4026.9026.4026.9026.901,182
Oct. 22, 202126.4026.6025.9026.6026.606,724
Oct. 21, 202127.1027.1025.8026.5026.5098,272
Oct. 20, 202127.2027.2027.1027.1027.103,126
Oct. 19, 202127.1027.2027.1027.2027.203,433
Oct. 18, 202126.8027.1026.6027.1027.104,968
Oct. 15, 202127.0027.4026.8026.9026.902,681
Oct. 14, 202127.6027.9027.3027.4027.402,574
Oct. 13, 202127.3027.6027.3027.6027.601,592
Oct. 12, 202127.5027.6027.2027.3027.30936
Oct. 11, 202127.5027.6027.4027.6027.60491
Oct. 08, 202127.6027.8027.3027.8027.801,355
Oct. 07, 202127.3027.8026.9027.8027.80748
Oct. 06, 202127.0027.4026.5027.4027.406,737
Oct. 05, 202127.6027.6027.2027.6027.60464
Oct. 04, 202127.6027.6027.6027.6027.601,130
Oct. 01, 202127.0027.8027.0027.8027.80906
Sep. 30, 202127.1027.6026.9027.3027.30709
Sep. 29, 202127.0027.4027.0027.1027.103,425
Sep. 28, 202127.4027.7027.4027.7027.70393
Sep. 27, 202127.6027.8027.1027.6027.601,721
Sep. 24, 202127.9027.9027.6027.6027.60103
Sep. 23, 202127.2027.9027.2027.9027.901,311
Sep. 22, 202127.2027.6027.0027.4027.409,418
Sep. 21, 202127.8027.8027.4027.4027.40338
Sep. 20, 202127.8027.8027.0027.8027.807,363
Sep. 17, 202127.2027.6027.0027.6027.60443
Sep. 16, 202127.2027.4027.2027.4027.4013,966
Sep. 15, 202127.3027.4027.2027.2027.20257
Sep. 14, 202126.6027.4026.6027.2027.202,508
Sep. 13, 202127.0027.1026.6026.7026.70659
Sep. 10, 202127.3027.3026.6026.8026.802,245
Sep. 09, 202128.3028.3026.8027.1027.104,929
Sep. 08, 202127.4028.4027.4028.4028.402,320
Sep. 07, 202127.3027.8027.3027.8027.80636
Sep. 06, 202128.2028.2026.9027.4027.402,464
Sep. 03, 202128.5028.5028.0028.0028.002,301
Sep. 02, 202129.0029.0028.4028.5028.501,181
Sep. 01, 202128.7029.0028.7029.0029.00141
Aug. 31, 202129.2029.6028.6028.7028.701,463
Aug. 30, 202129.8029.8028.8028.8028.802,088
Aug. 27, 202129.8029.9029.2029.9029.90987
Aug. 26, 202129.6030.0029.4029.8029.80760
Aug. 25, 202129.3029.6029.1029.6029.60440
Aug. 24, 202129.1029.3028.7029.3029.30539
Aug. 23, 202128.5029.2028.5029.2029.20818
Aug. 20, 202128.5028.7028.5028.7028.7096
Aug. 19, 202128.5028.8028.5028.5028.503,390
Aug. 18, 202128.5028.5028.5028.5028.507,793
Aug. 17, 202128.5028.7028.5028.5028.502,439
Aug. 16, 202128.5028.9028.5028.7028.70314
Aug. 13, 202128.7028.8028.5028.5028.50572
Aug. 12, 202128.9029.1028.7028.7028.70200
Aug. 11, 202128.6029.2028.5029.2029.202,418
Aug. 10, 202128.6028.6028.5028.5028.502,060
Aug. 09, 202128.6028.8028.5028.5028.50686
Aug. 06, 202128.5028.6028.4028.6028.602,288
Aug. 05, 202128.5028.6028.5028.5028.50332
Aug. 04, 202128.6028.6028.5028.5028.501,522
Aug. 03, 202128.5028.6028.5028.5028.502,486
Aug. 02, 202128.6028.6028.5028.5028.50562
Jul. 30, 202128.3028.5028.0028.4028.40993
Jul. 29, 202128.0028.4028.0028.2028.2018,810
Jul. 28, 202128.0028.0027.2028.0028.003,064
Jul. 27, 202128.2028.2028.1028.2028.2074
Jul. 26, 202127.6028.1027.6028.1028.101,378
Jul. 23, 202127.2027.8027.2027.7027.701,027
Jul. 22, 202127.4027.6027.4027.5027.50508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...