UK markets closed

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
18.75-0.45 (-2.34%)
At close: 05:29PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202219.2519.3018.7518.7518.752,216
22 Sept 202219.4019.5019.1519.2019.202,190
21 Sept 202219.5019.5019.3519.5019.501,402
20 Sept 202219.5019.7019.4519.5019.501,871
19 Sept 202219.7019.7019.6519.6519.65742
16 Sept 202220.1020.1019.8019.9519.95805
15 Sept 202220.5020.6020.1020.2020.201,784
14 Sept 202220.8020.8020.0020.5020.503,050
13 Sept 202220.9021.0020.8020.9020.9084,867
12 Sept 202220.8021.0020.8020.8020.801,252
09 Sept 202220.9021.0020.9021.0021.0042,166
08 Sept 202221.0021.0020.9021.0021.001,168
07 Sept 202221.0021.0021.0021.0021.001,317
06 Sept 202220.9021.0020.7021.0021.002,780
05 Sept 202220.9021.0020.9021.0021.001,174
02 Sept 202220.8020.9020.8020.9020.90525
01 Sept 202221.0021.0020.8020.8020.801,961
31 Aug 202221.0021.0020.8021.0021.0052,816
30 Aug 202220.7021.0020.7020.8020.801,940
29 Aug 202220.8021.0020.7021.0021.002,412
26 Aug 202220.9021.2020.8020.9020.901,555
25 Aug 202221.0021.1020.8020.9020.90753
24 Aug 202220.7020.9020.7020.9020.901,729
23 Aug 202220.7020.9020.7020.7020.701,292
22 Aug 202220.6020.7020.6020.7020.70747
19 Aug 202220.5020.7020.5020.7020.702,167
18 Aug 202220.4020.5020.4020.5020.501,136
17 Aug 202220.2020.5020.2020.4020.401,176
16 Aug 202220.0020.2020.0020.1020.101,046
15 Aug 202219.8520.0019.8520.0020.001,460
12 Aug 202219.7519.8019.7519.8019.801,279
11 Aug 202219.7019.8019.7019.7019.702,305
10 Aug 202219.4019.6519.4019.6519.651,379
09 Aug 202219.3019.6519.3019.6519.651,461
08 Aug 202219.1019.3519.1019.3019.301,711
05 Aug 202218.9518.9518.7518.9518.9512,344
04 Aug 202218.8518.9518.8518.9518.953,139
03 Aug 202218.9519.0018.8018.8018.8034,402
02 Aug 202219.0019.0019.0019.0019.001,136
01 Aug 202218.8519.0518.8518.9518.951,362
29 Jul 202218.7019.0018.7019.0019.001,797
28 Jul 202218.6018.7018.5018.7018.7024,340
27 Jul 202218.5018.6518.4018.6518.6528,291
26 Jul 202218.4518.5018.4518.5018.50179
25 Jul 202218.4518.5518.4518.4518.451,345
22 Jul 202218.4518.5018.4518.5018.50350
21 Jul 202218.4518.6018.4518.6018.601,059
20 Jul 202218.4518.5018.4018.4518.45282
19 Jul 202218.2018.4518.2018.4018.401,868
18 Jul 202218.3018.3018.3018.3018.30471
15 Jul 202218.2018.2018.2018.2018.20-
14 Jul 202218.2018.2018.1518.2018.20222
13 Jul 202218.2018.2018.1518.1518.15409
12 Jul 202218.1018.2018.1018.2018.20454
11 Jul 202218.0518.1518.0018.1518.151,086
08 Jul 202217.9518.0517.9518.0018.001,081
07 Jul 202217.9017.9517.8017.9517.95413
06 Jul 202217.8017.9017.8017.9017.90723
05 Jul 202217.8017.8017.6517.6517.65498
04 Jul 202217.9017.9017.8017.8017.80425
01 Jul 202217.7517.9017.6517.9017.901,091
30 Jun 202217.5018.0017.4517.8017.801,244
29 Jun 202217.4517.4517.4017.4517.45422
28 Jun 202217.4017.5017.4017.4017.40690
27 Jun 202217.4517.4517.4017.4017.4033
24 Jun 202217.3517.4017.3517.4017.40974
23 Jun 202217.3517.3517.3017.3017.30341
22 Jun 202217.2517.3017.2517.3017.301,285
21 Jun 202217.2017.3017.2017.2517.25989
20 Jun 202217.1517.1516.9017.1017.105,703
17 Jun 202217.1017.1517.0017.0517.055,671
16 Jun 202217.1517.2017.1017.1017.10607
15 Jun 202216.9517.1516.9517.1517.151,753
14 Jun 202217.2017.2016.9517.0017.002,460
13 Jun 202217.2517.3017.0017.0017.002,220
10 Jun 202217.2517.3517.2517.3517.35598
09 Jun 202217.4517.5017.2517.2517.255,365
08 Jun 202217.5017.5017.4517.4517.45278
07 Jun 202217.4017.4517.3517.4517.4530,204
06 Jun 202217.1017.4017.1017.4017.401,966
06 Jun 20220.4 Dividend
03 Jun 202217.4517.5517.4517.5017.10775
02 Jun 202217.2017.4017.2017.4017.001,240
02 Jun 20220.4 Dividend
01 Jun 202217.0017.2517.0017.1016.325,031
31 May 202217.1017.2017.0017.0016.222,484
30 May 202216.7517.1016.7517.0016.221,184
27 May 202216.9517.0016.7516.9016.133,542
26 May 202216.9517.0516.9016.9516.183,676
25 May 202216.9017.0016.8516.9016.132,796
24 May 202216.9517.0016.8016.9016.133,373
23 May 202216.9017.0016.8517.0016.222,117
20 May 202216.6017.0016.6016.9016.132,488
19 May 202216.6516.8016.6016.6015.842,271
18 May 202216.6016.8516.6016.6015.844,488
17 May 202217.2017.2016.6016.6015.845,875
16 May 202217.2517.3017.0517.2016.415,330
13 May 202217.3517.4017.2017.2516.467,199
12 May 202217.1517.2517.1017.2516.464,371
11 May 202217.2517.2517.1517.1516.377,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...