UK markets closed

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
29.00+0.40 (+1.40%)
At close: 05:28PM CEST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202428.6030.0028.6029.0029.005,865
11 Jul 202428.4028.6028.4028.6028.601,769
10 Jul 202428.1028.4028.0028.3028.301,375
09 Jul 202428.4028.6028.1028.4028.404,006
08 Jul 202428.0028.4028.0028.4028.401,796
05 Jul 202428.5028.5028.0028.0028.003,805
04 Jul 202427.5028.5027.5028.5028.502,100
03 Jul 202426.9028.1026.9027.5027.502,799
02 Jul 202426.4027.0026.3026.9026.901,022
01 Jul 202426.3026.3026.2026.3026.30353
28 Jun 202426.1026.3026.1026.2026.201,592
27 Jun 202425.9026.0025.8026.0026.001,180
26 Jun 202426.1026.3025.8025.9025.903,502
25 Jun 202425.2026.5025.2026.0026.007,561
24 Jun 202424.9025.1024.9025.1025.1038,334
21 Jun 202425.0025.2024.9025.0025.005,901
20 Jun 202425.6025.8025.3025.6025.604,701
19 Jun 202425.0025.5025.0025.5025.507,844
18 Jun 202425.1025.1025.0025.0025.00135,348
17 Jun 202425.2025.2024.9025.1025.103,183
14 Jun 202425.2025.2024.9025.0025.001,893
13 Jun 202425.0025.2025.0025.2025.2048,951
12 Jun 202424.9025.2024.9025.0025.001,929
11 Jun 202424.9025.2024.9025.2025.205,308
10 Jun 202425.0025.0024.9025.0025.002,338
07 Jun 202424.8025.4024.8025.0025.0011,861
06 Jun 202424.6025.0024.6024.6024.602,893
05 Jun 202424.4024.5024.3024.5024.5019,597
04 Jun 202424.4024.5024.1024.1024.101,856
03 Jun 202424.5024.5024.1024.2024.202,567
31 May 202424.5024.6024.5024.5024.50979
30 May 202424.4024.4024.3024.4024.401,696
29 May 202423.8024.9023.8024.3024.3014,971
28 May 202423.5023.8023.5023.8023.80911
27 May 202423.6023.7023.5023.5023.50928
24 May 202423.9024.1023.5023.6023.603,923
23 May 202424.3024.5023.7024.1024.103,495
22 May 202424.5024.7024.5024.7024.701,324
21 May 202424.7024.7024.5024.7024.701,440
20 May 202424.2024.8024.0024.8024.802,372
17 May 202424.7024.8024.5024.7024.701,851
16 May 202424.5024.7024.3024.7024.701,448
15 May 202424.7024.7024.5024.7024.701,904
14 May 202425.0025.0024.2024.7024.702,834
13 May 202424.8025.0024.8025.0025.002,395
10 May 202424.6024.8024.5024.8024.801,762
09 May 202424.7024.7024.4024.7024.701,826
08 May 202424.6024.8024.1024.5024.502,276
07 May 202424.7024.8024.6024.8024.803,843
06 May 202424.8024.8024.4024.7024.701,848
03 May 202424.8024.8024.1024.6024.602,652
02 May 202425.0025.0024.6024.8024.802,550
30 Apr 202425.0025.1024.9025.0025.001,960
29 Apr 202425.0025.0024.7025.0025.002,875
26 Apr 202424.9025.0024.8024.9024.903,077
25 Apr 202425.5025.6024.1025.0025.0014,464
24 Apr 202425.6025.6025.4025.5025.501,475
23 Apr 202425.6025.7025.5025.6025.601,452
22 Apr 202425.4025.6025.4025.6025.60294
19 Apr 202425.9026.0025.3025.5025.509,790
18 Apr 202426.0026.0025.8025.9025.901,381
17 Apr 202425.9026.0025.9026.0026.00679
16 Apr 202425.7025.9025.7025.9025.901,084
15 Apr 202425.6025.7025.6025.7025.70982
12 Apr 202425.9026.0024.9025.6025.608,564
11 Apr 202425.9025.9025.8025.9025.90522
10 Apr 202425.7026.0025.7026.0026.004,267
09 Apr 202425.7025.8025.6025.7025.703,012
08 Apr 202425.5026.0025.2025.8025.804,492
05 Apr 202425.7025.8025.7025.8025.80801
04 Apr 202426.2026.3025.7026.3026.301,486
03 Apr 202426.1026.3025.4026.3026.304,437
02 Apr 202426.3026.3025.9026.2026.2027,898
28 Mar 202426.0026.3025.7026.3026.301,025
27 Mar 202425.8026.3025.8026.1026.101,036
26 Mar 202426.0026.2025.8025.8025.80584
25 Mar 202426.0026.2025.8026.2026.20639
22 Mar 202425.8025.9025.7025.9025.901,113
21 Mar 202425.6025.7025.6025.7025.70429
20 Mar 202425.4025.5025.2025.5025.501,116
19 Mar 202425.3025.4025.3025.3025.30398
18 Mar 202425.3025.7025.3025.4025.40626
15 Mar 202425.0025.4025.0025.2025.20199
14 Mar 202425.1025.1024.9025.0025.002,063
13 Mar 202425.6025.7025.0025.1025.101,330
12 Mar 202425.5025.8025.5025.5025.50633
11 Mar 202425.6025.6024.8025.6025.602,269
08 Mar 202425.6025.8025.4025.7025.701,419
07 Mar 202425.7025.7025.5025.6025.60379
06 Mar 202425.7025.8025.3025.7025.701,585
05 Mar 202425.6025.8025.4025.7025.702,233
04 Mar 202426.2026.2025.6025.8025.80724
01 Mar 202426.1026.1025.5025.8025.802,270
29 Feb 202425.8026.0025.3026.0026.002,897
28 Feb 202427.1027.1025.9026.2026.202,496
27 Feb 202427.4027.4027.0027.1027.101,409
26 Feb 202427.5027.5027.2027.4027.4029,721
23 Feb 202427.3028.0027.0027.5027.5036,925
22 Feb 202426.9027.2024.8027.2027.2049,018
21 Feb 202429.6029.7029.4029.7029.702,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...