UK markets close in 6 hours 41 minutes

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
27.400.00 (0.00%)
As of 09:01AM CET. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202427.4027.4027.4027.4027.4051
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
20 Feb 202429.2029.5029.2029.5029.50799
19 Feb 202429.4029.5029.3029.4029.40905
16 Feb 202429.3029.8029.3029.5029.50933
15 Feb 202429.3029.4029.3029.4029.40325
14 Feb 202429.2029.4028.9029.3029.302,771
13 Feb 202429.1029.4029.1029.3029.302,295
12 Feb 202428.7029.2028.7029.1029.101,654
09 Feb 202427.9028.8027.8028.8028.801,383
08 Feb 202428.1028.1026.2028.0028.009,084
07 Feb 202428.9029.0028.0028.1028.104,855
06 Feb 202429.7030.0028.6028.9028.906,506
05 Feb 202430.0030.0029.6030.0030.002,721
02 Feb 202429.0030.0028.9029.9029.902,706
01 Feb 202429.3029.6028.7028.7028.701,472
31 Jan 202429.6030.0029.3029.7029.703,967
30 Jan 202429.8030.0029.6030.0030.003,679
29 Jan 202429.6030.0029.4030.0030.002,108
26 Jan 202428.9030.9028.9030.3030.305,532
25 Jan 202428.2028.8027.8028.8028.805,281
24 Jan 202427.7028.0027.7028.0028.00714
23 Jan 202427.9028.2027.8027.9027.90589
22 Jan 202427.7028.1027.7028.0028.002,629
19 Jan 202427.7027.8027.6027.7027.70605
18 Jan 202427.7027.8027.6027.7027.70985
17 Jan 202427.6027.8027.6027.7027.70758
16 Jan 202427.5027.6027.5027.6027.60215
15 Jan 202427.5027.6027.4027.6027.601,180
12 Jan 202427.5027.7027.3027.6027.602,209
11 Jan 202427.3027.5027.3027.5027.50374
10 Jan 202426.6027.4026.6027.4027.401,248
09 Jan 202426.1026.7026.1026.6026.60886
08 Jan 202426.2026.2026.1026.1026.10347
05 Jan 202426.0026.1025.8026.1026.102,219
04 Jan 202426.0026.0025.8026.0026.001,423
03 Jan 202426.0026.2025.8026.0026.001,655
02 Jan 202426.5027.2026.0026.1026.102,517
29 Dec 202326.5026.6025.8026.4026.406,570
28 Dec 202326.6026.8026.2026.4026.403,060
27 Dec 202327.0027.0026.3026.7026.704,993
22 Dec 202327.0027.0026.8027.0027.001,505
21 Dec 202326.7026.9025.8026.9026.902,172
20 Dec 202326.8026.9026.7026.8026.801,873
19 Dec 202326.7027.0026.4026.8026.802,046
18 Dec 202326.5026.9026.4026.8026.801,884
15 Dec 202325.3028.9025.3026.8026.803,903
14 Dec 202325.4025.7025.2025.2025.203,932
13 Dec 202325.5025.6024.9025.5025.504,148
12 Dec 202325.1026.0024.5025.5025.504,015
11 Dec 202324.8025.3024.8025.0025.001,949
08 Dec 202325.3025.4024.9024.9024.90698
07 Dec 202324.7025.9024.4025.1025.102,051
06 Dec 202323.7024.6023.7024.6024.601,227
05 Dec 202323.8024.1023.8024.1024.104,104
04 Dec 202324.1024.1023.8023.9023.90832
01 Dec 202323.9024.1023.8024.1024.10497
30 Nov 202323.9024.0023.9024.0024.00518
29 Nov 202323.7024.1023.5024.1024.102,159
28 Nov 202323.6023.7023.6023.7023.70920
27 Nov 202323.4023.6023.4023.6023.60178
24 Nov 202323.8023.9023.4023.4023.40415
23 Nov 202323.6024.0023.6023.9023.90598
22 Nov 202323.6024.1023.6024.1024.102,409
21 Nov 202323.5023.8023.5023.7023.701,426
20 Nov 202323.5023.6023.4023.6023.601,279
17 Nov 202323.4023.7023.4023.6023.60395
16 Nov 202323.5023.5023.4023.5023.50419
15 Nov 202323.2023.4023.2023.4023.40699
14 Nov 202323.4023.5023.2023.2023.20588
13 Nov 202322.0023.7022.0023.5023.505,538
10 Nov 202323.2023.3023.1023.3023.30214
09 Nov 202323.0023.3023.0023.2023.201,595
08 Nov 202323.3023.3023.1023.3023.301,383
07 Nov 202323.1023.3023.1023.3023.30460
06 Nov 202323.4023.4023.0023.1023.10783
03 Nov 202322.9023.1022.9023.1023.101,076
02 Nov 202322.9023.0022.8023.0023.001,430
01 Nov 202322.8022.9022.8022.9022.901,475
31 Oct 202322.6022.8022.6022.8022.803,576
30 Oct 202322.6022.7022.4022.6022.601,012
27 Oct 202322.3022.6022.3022.6022.601,557
26 Oct 202321.9022.8021.9022.4022.405,907
25 Oct 202321.9022.0021.7021.9021.90671
24 Oct 202321.6022.0021.6021.9021.90695
23 Oct 202322.0022.2021.6021.6021.601,157
20 Oct 202322.1022.5021.9022.2022.201,330
19 Oct 202322.4022.5022.2022.3022.301,252
18 Oct 202322.4022.4022.1022.4022.401,467
17 Oct 202322.5022.6022.3022.5022.501,632
16 Oct 202322.1022.5022.1022.5022.501,316
13 Oct 202322.4022.5022.1022.1022.102,210
12 Oct 202322.4022.5022.1022.5022.501,064
11 Oct 202322.2022.6021.8022.4022.405,635
10 Oct 202322.2022.6022.0022.6022.605,662
09 Oct 202323.0023.1022.6023.1023.103,327
06 Oct 202323.1023.2022.9023.0023.001,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...