Axway Software SA (AXW.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 19.25 | 19.30 | 18.75 | 18.75 | 18.75 | 2,216 |
| 22 Sept 2022 | 19.40 | 19.50 | 19.15 | 19.20 | 19.20 | 2,190 |
| 21 Sept 2022 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | 1,402 |
| 20 Sept 2022 | 19.50 | 19.70 | 19.45 | 19.50 | 19.50 | 1,871 |
| 19 Sept 2022 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 742 |
| 16 Sept 2022 | 20.10 | 20.10 | 19.80 | 19.95 | 19.95 | 805 |
| 15 Sept 2022 | 20.50 | 20.60 | 20.10 | 20.20 | 20.20 | 1,784 |
| 14 Sept 2022 | 20.80 | 20.80 | 20.00 | 20.50 | 20.50 | 3,050 |
| 13 Sept 2022 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | 84,867 |
| 12 Sept 2022 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | 1,252 |
| 09 Sept 2022 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 42,166 |
| 08 Sept 2022 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 1,168 |
| 07 Sept 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,317 |
| 06 Sept 2022 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | 2,780 |
| 05 Sept 2022 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 1,174 |
| 02 Sept 2022 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 525 |
| 01 Sept 2022 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 1,961 |
| 31 Aug 2022 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 52,816 |
| 30 Aug 2022 | 20.70 | 21.00 | 20.70 | 20.80 | 20.80 | 1,940 |
| 29 Aug 2022 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | 2,412 |
| 26 Aug 2022 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | 1,555 |
| 25 Aug 2022 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | 753 |
| 24 Aug 2022 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1,729 |
| 23 Aug 2022 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | 1,292 |
| 22 Aug 2022 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 747 |
| 19 Aug 2022 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 2,167 |
| 18 Aug 2022 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 1,136 |
| 17 Aug 2022 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 1,176 |
| 16 Aug 2022 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 1,046 |
| 15 Aug 2022 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 1,460 |
| 12 Aug 2022 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 1,279 |
| 11 Aug 2022 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | 2,305 |
| 10 Aug 2022 | 19.40 | 19.65 | 19.40 | 19.65 | 19.65 | 1,379 |
| 09 Aug 2022 | 19.30 | 19.65 | 19.30 | 19.65 | 19.65 | 1,461 |
| 08 Aug 2022 | 19.10 | 19.35 | 19.10 | 19.30 | 19.30 | 1,711 |
| 05 Aug 2022 | 18.95 | 18.95 | 18.75 | 18.95 | 18.95 | 12,344 |
| 04 Aug 2022 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 3,139 |
| 03 Aug 2022 | 18.95 | 19.00 | 18.80 | 18.80 | 18.80 | 34,402 |
| 02 Aug 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,136 |
| 01 Aug 2022 | 18.85 | 19.05 | 18.85 | 18.95 | 18.95 | 1,362 |
| 29 Jul 2022 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1,797 |
| 28 Jul 2022 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 24,340 |
| 27 Jul 2022 | 18.50 | 18.65 | 18.40 | 18.65 | 18.65 | 28,291 |
| 26 Jul 2022 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 179 |
| 25 Jul 2022 | 18.45 | 18.55 | 18.45 | 18.45 | 18.45 | 1,345 |
| 22 Jul 2022 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 350 |
| 21 Jul 2022 | 18.45 | 18.60 | 18.45 | 18.60 | 18.60 | 1,059 |
| 20 Jul 2022 | 18.45 | 18.50 | 18.40 | 18.45 | 18.45 | 282 |
| 19 Jul 2022 | 18.20 | 18.45 | 18.20 | 18.40 | 18.40 | 1,868 |
| 18 Jul 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 471 |
| 15 Jul 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 14 Jul 2022 | 18.20 | 18.20 | 18.15 | 18.20 | 18.20 | 222 |
| 13 Jul 2022 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | 409 |
| 12 Jul 2022 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 454 |
| 11 Jul 2022 | 18.05 | 18.15 | 18.00 | 18.15 | 18.15 | 1,086 |
| 08 Jul 2022 | 17.95 | 18.05 | 17.95 | 18.00 | 18.00 | 1,081 |
| 07 Jul 2022 | 17.90 | 17.95 | 17.80 | 17.95 | 17.95 | 413 |
| 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 |
| *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.
