UK markets open in 1 hour 3 minutes

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
26.50+0.30 (+1.15%)
At close: 05:37PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202126.3026.5026.2026.5026.501,987
07 Dec 202125.8026.2025.8026.2026.203,068
06 Dec 202125.8026.1025.8025.8025.802,506
03 Dec 202127.9027.9025.8025.8025.805,431
02 Dec 202127.5027.8027.5027.8027.80709
01 Dec 202128.0028.3027.4027.4027.409,972
30 Nov 202128.8028.8028.0028.0028.003,470
29 Nov 202128.4029.0028.4028.8028.808,682
26 Nov 202128.6029.0028.4028.6028.605,507
25 Nov 202128.7029.0028.4029.0029.002,816
24 Nov 202128.6028.7028.6028.7028.702,699
23 Nov 202128.8028.8028.7028.7028.7022,978
22 Nov 202128.8028.8028.8028.8028.80796
19 Nov 202128.8028.8028.8028.8028.80785
18 Nov 202128.5029.0028.4028.7028.707,013
17 Nov 202128.6028.8028.3028.4028.407,838
16 Nov 202128.6028.7028.6028.7028.701,457
15 Nov 202128.8029.0028.6028.6028.605,137
12 Nov 202129.2029.3028.8028.8028.807,976
11 Nov 202128.9029.3028.9029.2029.204,316
10 Nov 202129.1029.1028.9029.1029.1057,258
09 Nov 202128.8029.0028.7029.0029.007,082
08 Nov 202128.3028.6028.3028.6028.6011,203
05 Nov 202127.9028.2027.7028.2028.203,396
04 Nov 202128.0028.0027.7027.8027.8010,025
03 Nov 202127.8027.9027.6027.9027.902,456
02 Nov 202127.4027.6026.9027.5027.5034,120
01 Nov 202127.2027.2026.8026.8026.803,668
29 Oct 202127.1027.2026.7027.2027.202,072
28 Oct 202126.1027.1026.1027.0027.006,343
27 Oct 202126.4026.5024.2026.2026.2011,045
26 Oct 202126.7026.9026.6026.9026.903,239
25 Oct 202126.4026.9026.4026.9026.901,182
22 Oct 202126.4026.6025.9026.6026.606,724
21 Oct 202127.1027.1025.8026.5026.5098,272
20 Oct 202127.2027.2027.1027.1027.103,126
19 Oct 202127.1027.2027.1027.2027.203,433
18 Oct 202126.8027.1026.6027.1027.104,968
15 Oct 202127.0027.4026.8026.9026.902,681
14 Oct 202127.6027.9027.3027.4027.402,574
13 Oct 202127.3027.6027.3027.6027.601,592
12 Oct 202127.5027.6027.2027.3027.30936
11 Oct 202127.5027.6027.4027.6027.60491
08 Oct 202127.6027.8027.3027.8027.801,355
07 Oct 202127.3027.8026.9027.8027.80748
06 Oct 202127.0027.4026.5027.4027.406,737
05 Oct 202127.6027.6027.2027.6027.60464
04 Oct 202127.6027.6027.6027.6027.601,130
01 Oct 202127.0027.8027.0027.8027.80906
30 Sept 202127.1027.6026.9027.3027.30709
29 Sept 202127.0027.4027.0027.1027.103,425
28 Sept 202127.4027.7027.4027.7027.70393
27 Sept 202127.6027.8027.1027.6027.601,721
24 Sept 202127.9027.9027.6027.6027.60103
23 Sept 202127.2027.9027.2027.9027.901,311
22 Sept 202127.2027.6027.0027.4027.409,418
21 Sept 202127.8027.8027.4027.4027.40338
20 Sept 202127.8027.8027.0027.8027.807,363
17 Sept 202127.2027.6027.0027.6027.60443
16 Sept 202127.2027.4027.2027.4027.4013,966
15 Sept 202127.3027.4027.2027.2027.20257
14 Sept 202126.6027.4026.6027.2027.202,508
13 Sept 202127.0027.1026.6026.7026.70659
10 Sept 202127.3027.3026.6026.8026.802,245
09 Sept 202128.3028.3026.8027.1027.104,929
08 Sept 202127.4028.4027.4028.4028.402,320
07 Sept 202127.3027.8027.3027.8027.80636
06 Sept 202128.2028.2026.9027.4027.402,464
03 Sept 202128.5028.5028.0028.0028.002,301
02 Sept 202129.0029.0028.4028.5028.501,181
01 Sept 202128.7029.0028.7029.0029.00141
31 Aug 202129.2029.6028.6028.7028.701,463
30 Aug 202129.8029.8028.8028.8028.802,088
27 Aug 202129.8029.9029.2029.9029.90987
26 Aug 202129.6030.0029.4029.8029.80760
25 Aug 202129.3029.6029.1029.6029.60440
24 Aug 202129.1029.3028.7029.3029.30539
23 Aug 202128.5029.2028.5029.2029.20818
20 Aug 202128.5028.7028.5028.7028.7096
19 Aug 202128.5028.8028.5028.5028.503,390
18 Aug 202128.5028.5028.5028.5028.507,793
17 Aug 202128.5028.7028.5028.5028.502,439
16 Aug 202128.5028.9028.5028.7028.70314
13 Aug 202128.7028.8028.5028.5028.50572
12 Aug 202128.9029.1028.7028.7028.70200
11 Aug 202128.6029.2028.5029.2029.202,418
10 Aug 202128.6028.6028.5028.5028.502,060
09 Aug 202128.6028.8028.5028.5028.50686
06 Aug 202128.5028.6028.4028.6028.602,288
05 Aug 202128.5028.6028.5028.5028.50332
04 Aug 202128.6028.6028.5028.5028.501,522
03 Aug 202128.5028.6028.5028.5028.502,486
02 Aug 202128.6028.6028.5028.5028.50562
30 Jul 202128.3028.5028.0028.4028.40993
29 Jul 202128.0028.4028.0028.2028.2018,810
28 Jul 202128.0028.0027.2028.0028.003,064
27 Jul 202128.2028.2028.1028.2028.2074
26 Jul 202127.6028.1027.6028.1028.101,378
23 Jul 202127.2027.8027.2027.7027.701,027
22 Jul 202127.4027.6027.4027.5027.50508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...