Axway Software SA (AXW.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:10AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 17.90 | 17.90 | 17.80 | 17.85 | 17.85 | 98 |
| 06 Jul 2022 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 723 |
| 05 Jul 2022 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | 498 |
| 04 Jul 2022 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 425 |
| 01 Jul 2022 | 17.75 | 17.90 | 17.65 | 17.90 | 17.90 | 1,091 |
| 30 Jun 2022 | 17.50 | 18.00 | 17.45 | 17.80 | 17.80 | 1,244 |
| 29 Jun 2022 | 17.45 | 17.45 | 17.40 | 17.45 | 17.45 | 422 |
| 28 Jun 2022 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 690 |
| 27 Jun 2022 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | 33 |
| 24 Jun 2022 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 974 |
| 23 Jun 2022 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 341 |
| 22 Jun 2022 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 1,285 |
| 21 Jun 2022 | 17.20 | 17.30 | 17.20 | 17.25 | 17.25 | 989 |
| 20 Jun 2022 | 17.15 | 17.15 | 16.90 | 17.10 | 17.10 | 5,703 |
| 17 Jun 2022 | 17.10 | 17.15 | 17.00 | 17.05 | 17.05 | 5,671 |
| 16 Jun 2022 | 17.15 | 17.20 | 17.10 | 17.10 | 17.10 | 607 |
| 15 Jun 2022 | 16.95 | 17.15 | 16.95 | 17.15 | 17.15 | 1,753 |
| 14 Jun 2022 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | 2,460 |
| 13 Jun 2022 | 17.25 | 17.30 | 17.00 | 17.00 | 17.00 | 2,220 |
| 10 Jun 2022 | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | 598 |
| 09 Jun 2022 | 17.45 | 17.50 | 17.25 | 17.25 | 17.25 | 5,365 |
| 08 Jun 2022 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 278 |
| 07 Jun 2022 | 17.40 | 17.45 | 17.35 | 17.45 | 17.45 | 30,204 |
| 06 Jun 2022 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1,966 |
| 06 Jun 2022 | 0.4 Dividend | |||||
| 03 Jun 2022 | 17.45 | 17.55 | 17.45 | 17.50 | 17.10 | 775 |
| 02 Jun 2022 | 17.20 | 17.40 | 17.20 | 17.40 | 17.00 | 1,240 |
| 02 Jun 2022 | 0.4 Dividend | |||||
| 01 Jun 2022 | 17.00 | 17.25 | 17.00 | 17.10 | 16.32 | 5,031 |
| 31 May 2022 | 17.10 | 17.20 | 17.00 | 17.00 | 16.22 | 2,484 |
| 30 May 2022 | 16.75 | 17.10 | 16.75 | 17.00 | 16.22 | 1,184 |
| 27 May 2022 | 16.95 | 17.00 | 16.75 | 16.90 | 16.13 | 3,542 |
| 26 May 2022 | 16.95 | 17.05 | 16.90 | 16.95 | 16.18 | 3,676 |
| 25 May 2022 | 16.90 | 17.00 | 16.85 | 16.90 | 16.13 | 2,796 |
| 24 May 2022 | 16.95 | 17.00 | 16.80 | 16.90 | 16.13 | 3,373 |
| 23 May 2022 | 16.90 | 17.00 | 16.85 | 17.00 | 16.22 | 2,117 |
| 20 May 2022 | 16.60 | 17.00 | 16.60 | 16.90 | 16.13 | 2,488 |
| 19 May 2022 | 16.65 | 16.80 | 16.60 | 16.60 | 15.84 | 2,271 |
| 18 May 2022 | 16.60 | 16.85 | 16.60 | 16.60 | 15.84 | 4,488 |
| 17 May 2022 | 17.20 | 17.20 | 16.60 | 16.60 | 15.84 | 5,875 |
| 16 May 2022 | 17.25 | 17.30 | 17.05 | 17.20 | 16.41 | 5,330 |
| 13 May 2022 | 17.35 | 17.40 | 17.20 | 17.25 | 16.46 | 7,199 |
| 12 May 2022 | 17.15 | 17.25 | 17.10 | 17.25 | 16.46 | 4,371 |
| 11 May 2022 | 17.25 | 17.25 | 17.15 | 17.15 | 16.37 | 7,035 |
| 10 May 2022 | 17.20 | 17.20 | 17.15 | 17.15 | 16.37 | 1,303 |
| 09 May 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 16.56 | 2,302 |
| 06 May 2022 | 17.35 | 17.40 | 17.30 | 17.40 | 16.60 | 6,077 |
| 05 May 2022 | 17.20 | 17.40 | 17.20 | 17.40 | 16.60 | 7,898 |
| 04 May 2022 | 17.35 | 17.40 | 17.20 | 17.40 | 16.60 | 6,663 |
| 03 May 2022 | 17.40 | 17.40 | 17.30 | 17.30 | 16.51 | 1,806 |
| 02 May 2022 | 17.25 | 17.40 | 17.25 | 17.35 | 16.56 | 3,339 |
| 29 Apr 2022 | 16.90 | 17.40 | 16.85 | 17.40 | 16.60 | 2,873 |
| 28 Apr 2022 | 16.85 | 16.90 | 16.85 | 16.85 | 16.08 | 42,957 |
| 27 Apr 2022 | 16.85 | 16.90 | 16.80 | 16.80 | 16.03 | 1,760 |
| 26 Apr 2022 | 16.95 | 16.95 | 16.85 | 16.90 | 16.13 | 3,459 |
| 25 Apr 2022 | 16.85 | 16.95 | 16.85 | 16.90 | 16.13 | 4,972 |
| 22 Apr 2022 | 16.85 | 16.90 | 16.80 | 16.85 | 16.08 | 6,761 |
| 21 Apr 2022 | 16.75 | 16.80 | 16.75 | 16.80 | 16.03 | 564 |
| 20 Apr 2022 | 16.75 | 16.85 | 16.75 | 16.75 | 15.98 | 16,130 |
| 19 Apr 2022 | 16.75 | 16.80 | 16.75 | 16.75 | 15.98 | 1,615 |
| 14 Apr 2022 | 16.80 | 16.80 | 16.70 | 16.70 | 15.94 | 6,485 |
| 13 Apr 2022 | 16.80 | 16.85 | 16.80 | 16.85 | 16.08 | 5,212 |
| 12 Apr 2022 | 16.75 | 16.80 | 16.75 | 16.80 | 16.03 | 5,729 |
| 11 Apr 2022 | 16.80 | 16.95 | 16.65 | 16.70 | 15.94 | 13,812 |
| 08 Apr 2022 | 16.90 | 16.90 | 16.85 | 16.90 | 16.13 | 5,496 |
| 07 Apr 2022 | 16.95 | 16.95 | 16.75 | 16.85 | 16.08 | 3,391 |
| 06 Apr 2022 | 16.65 | 16.90 | 16.65 | 16.90 | 16.13 | 1,946 |
| 05 Apr 2022 | 16.90 | 16.95 | 16.65 | 16.65 | 15.89 | 4,072 |
| 04 Apr 2022 | 16.90 | 16.95 | 16.70 | 16.85 | 16.08 | 4,183 |
| 01 Apr 2022 | 16.80 | 16.85 | 16.75 | 16.75 | 15.98 | 2,546 |
| 31 Mar 2022 | 16.95 | 16.95 | 16.75 | 16.80 | 16.03 | 14,971 |
| 30 Mar 2022 | 16.90 | 16.95 | 16.80 | 16.85 | 16.08 | 3,208 |
| 29 Mar 2022 | 16.70 | 16.85 | 16.65 | 16.85 | 16.08 | 2,955 |
| 28 Mar 2022 | 16.80 | 16.85 | 16.70 | 16.70 | 15.94 | 4,126 |
| 25 Mar 2022 | 16.80 | 16.80 | 16.70 | 16.80 | 16.03 | 2,432 |
| 24 Mar 2022 | 16.90 | 16.90 | 16.80 | 16.80 | 16.03 | 5,739 |
| 23 Mar 2022 | 16.75 | 17.00 | 16.75 | 16.90 | 16.13 | 53,571 |
| 22 Mar 2022 | 16.60 | 16.70 | 16.50 | 16.65 | 15.89 | 3,089 |
| 21 Mar 2022 | 16.60 | 16.75 | 16.60 | 16.60 | 15.84 | 10,455 |
| 18 Mar 2022 | 16.35 | 16.50 | 16.35 | 16.50 | 15.75 | 941 |
| 17 Mar 2022 | 16.20 | 16.30 | 16.15 | 16.30 | 15.55 | 3,446 |
| 16 Mar 2022 | 16.20 | 16.35 | 16.10 | 16.20 | 15.46 | 6,899 |
| 15 Mar 2022 | 16.30 | 16.30 | 16.20 | 16.25 | 15.51 | 25,178 |
| 14 Mar 2022 | 16.20 | 16.35 | 16.05 | 16.35 | 15.60 | 7,046 |
| 11 Mar 2022 | 15.50 | 15.90 | 15.15 | 15.90 | 15.17 | 5,173 |
| 10 Mar 2022 | 16.10 | 16.15 | 15.60 | 15.75 | 15.03 | 4,213 |
| 09 Mar 2022 | 16.10 | 16.45 | 16.10 | 16.30 | 15.55 | 3,656 |
| 08 Mar 2022 | 16.30 | 16.80 | 16.10 | 16.10 | 15.36 | 4,491 |
| 07 Mar 2022 | 17.80 | 17.80 | 16.30 | 16.50 | 15.75 | 5,319 |
| 04 Mar 2022 | 17.80 | 18.05 | 17.45 | 18.05 | 17.22 | 4,401 |
| 03 Mar 2022 | 18.20 | 18.45 | 17.90 | 17.90 | 17.08 | 2,802 |
| 02 Mar 2022 | 18.00 | 18.50 | 17.25 | 18.50 | 17.65 | 6,649 |
| 01 Mar 2022 | 18.55 | 18.60 | 18.50 | 18.50 | 17.65 | 48,009 |
| 28 Feb 2022 | 18.45 | 18.60 | 18.40 | 18.55 | 17.70 | 1,374 |
| 25 Feb 2022 | 17.75 | 18.45 | 17.75 | 18.45 | 17.61 | 3,278 |
| 24 Feb 2022 | 18.00 | 18.00 | 16.80 | 17.65 | 16.84 | 5,922 |
| 23 Feb 2022 | 18.80 | 18.80 | 18.30 | 18.30 | 17.46 | 2,584 |
| 22 Feb 2022 | 18.20 | 18.45 | 18.00 | 18.45 | 17.61 | 1,863 |
| 21 Feb 2022 | 18.15 | 18.40 | 18.00 | 18.40 | 17.56 | 2,482 |
| 18 Feb 2022 | 18.20 | 18.20 | 18.10 | 18.15 | 17.32 | 2,682 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
