UK markets open in 3 hours 14 minutes

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
21.10+0.10 (+0.48%)
At close: 06:38PM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202320.9021.2020.9021.1021.103,514
23 Mar 202320.9021.0020.5021.0021.004,143
22 Mar 202321.0021.0020.5021.0021.003,434
21 Mar 202320.9021.0020.5020.9020.902,814
20 Mar 202320.9021.0020.9020.9020.901,076
17 Mar 202320.9021.0020.9021.0021.002,611
16 Mar 202321.0021.0020.3021.0021.008,282
15 Mar 202320.8021.0020.7021.0021.004,829
14 Mar 202321.0021.0020.4021.0021.007,793
13 Mar 202321.8022.1020.5020.8020.805,227
10 Mar 202322.0022.3021.7022.2022.205,899
09 Mar 202322.4022.5022.2022.3022.302,274
08 Mar 202322.4022.6022.0022.5022.505,293
07 Mar 202322.5022.6022.1022.6022.605,150
06 Mar 202322.5022.5022.3022.5022.508,978
03 Mar 202322.4022.5022.3022.5022.501,458
02 Mar 202322.5022.5022.2022.4022.402,382
01 Mar 202322.5022.5022.4022.5022.503,742
28 Feb 202322.4022.5022.2022.5022.503,045
27 Feb 202322.5022.6021.9022.5022.507,566
24 Feb 202322.4022.6022.4022.6022.602,804
23 Feb 202322.2022.5022.2022.5022.504,458
22 Feb 202322.8022.8022.1022.3022.303,846
21 Feb 202322.9023.0022.8022.8022.8052,215
20 Feb 202323.0023.0022.8023.0023.004,010
17 Feb 202322.9023.0022.9023.0023.003,766
16 Feb 202323.2023.3022.7022.9022.905,734
15 Feb 202323.2023.3023.0023.0023.005,462
14 Feb 202323.2023.2022.9023.1023.103,810
13 Feb 202323.3023.3023.0023.1023.103,104
10 Feb 202322.8023.2022.7022.9022.903,940
09 Feb 202322.6022.7022.5022.7022.705,192
08 Feb 202322.7022.7022.5022.7022.707,201
07 Feb 202322.3022.7022.3022.6022.606,771
06 Feb 202322.1022.4022.1022.3022.304,620
03 Feb 202321.9022.2021.9022.2022.203,269
02 Feb 202322.2022.4021.8022.0022.003,718
01 Feb 202322.1022.2022.0022.2022.204,094
31 Jan 202321.5022.1021.5022.1022.104,787
30 Jan 202321.3022.1021.0022.1022.109,912
27 Jan 202321.2021.8020.4021.3021.3030,553
26 Jan 202318.3018.4018.3018.4018.401,084
25 Jan 202318.3518.4018.2518.2518.251,216
24 Jan 202318.1518.4018.1518.4018.401,270
23 Jan 202318.0518.2018.0518.2018.201,538
20 Jan 202317.7018.4517.7018.0018.005,348
19 Jan 202317.6017.7017.5517.7017.70988
18 Jan 202317.4017.7517.4017.6017.601,798
17 Jan 202317.1517.5017.1517.4517.451,837
16 Jan 202317.1017.3017.1017.2517.252,414
13 Jan 202317.0517.1017.0517.1017.102,444
12 Jan 202317.1017.1017.0517.1017.102,644
11 Jan 202317.0517.1517.0517.1017.102,333
10 Jan 202317.0517.1017.0017.0517.053,892
09 Jan 202317.0017.1017.0017.1017.103,915
06 Jan 202317.0017.0517.0017.0517.052,286
05 Jan 202317.0517.1017.0017.0517.054,394
04 Jan 202317.0017.1516.9517.1517.153,180
03 Jan 202316.8517.1016.8517.0017.001,667
02 Jan 202316.6016.8516.5016.8516.85953
30 Dec 202216.7516.8016.6016.6516.656,697
29 Dec 202217.0017.0016.6016.6516.653,989
28 Dec 202216.7517.0016.6016.9516.954,200
27 Dec 202216.7516.7516.5516.5516.552,668
23 Dec 202216.6516.8016.6016.7516.75702
22 Dec 202216.6016.7016.5016.6016.609,098
21 Dec 202216.3516.7016.3516.6016.604,412
20 Dec 202216.2516.6016.0516.3516.3515,176
19 Dec 202215.9516.3015.8516.3016.303,114
16 Dec 202215.8015.9015.8015.9015.90754
15 Dec 202215.6015.7515.4015.7515.751,553
14 Dec 202215.3015.6015.3015.5015.50966
13 Dec 202215.2515.5015.2015.3015.304,819
12 Dec 202215.5515.8015.2015.3015.309,400
09 Dec 202215.7015.7015.5015.6015.603,174
08 Dec 202215.9016.0015.7515.7515.753,375
07 Dec 202216.0016.0015.9515.9515.9516,570
06 Dec 202216.1516.2015.9515.9515.951,932
05 Dec 202216.1516.3516.1016.1016.1056,928
02 Dec 202215.9016.1015.9016.1016.1010,920
01 Dec 202216.1516.3015.9015.9015.908,879
30 Nov 202216.1516.2016.1516.2016.204,876
29 Nov 202216.1016.2016.1016.2016.208,098
28 Nov 202216.0516.2516.0516.2016.2023,025
25 Nov 202216.1016.1515.8516.1016.1014,048
24 Nov 202216.1516.2516.0516.2016.202,704
23 Nov 202216.1016.2016.0516.1516.153,947
22 Nov 202216.1516.2016.1516.1516.15386
21 Nov 202216.1516.3516.1516.2016.202,821
18 Nov 202216.2016.2516.1516.2016.2015,914
17 Nov 202216.1016.2016.1016.1516.151,831
16 Nov 202216.2016.2016.1516.2016.204,524
15 Nov 202216.1516.2016.1516.2016.205,555
14 Nov 202216.0016.2015.9016.1016.103,100
11 Nov 202215.9516.1015.9516.1016.10388
10 Nov 202215.9515.9515.7015.9515.953,389
09 Nov 202215.7015.8515.6515.8015.80440
08 Nov 202215.7515.8015.6515.7015.701,595
07 Nov 202215.7015.7515.6515.7515.75497
04 Nov 202215.7015.8515.6015.6015.60648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...