UK markets close in 6 hours 58 minutes

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
16.900.00 (0.00%)
As of 09:00AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 202216.9016.9016.9016.9016.90237
24 May 202216.9517.0016.8016.9016.903,373
23 May 202216.9017.0016.8517.0017.002,117
20 May 202216.6017.0016.6016.9016.902,488
19 May 202216.6516.8016.6016.6016.602,271
18 May 202216.6016.8516.6016.6016.604,488
17 May 202217.2017.2016.6016.6016.605,875
16 May 202217.2517.3017.0517.2017.205,330
13 May 202217.3517.4017.2017.2517.257,199
12 May 202217.1517.2517.1017.2517.254,371
11 May 202217.2517.2517.1517.1517.157,035
10 May 202217.2017.2017.1517.1517.151,303
09 May 202217.3517.3517.3517.3517.352,302
06 May 202217.3517.4017.3017.4017.406,077
05 May 202217.2017.4017.2017.4017.407,898
04 May 202217.3517.4017.2017.4017.406,663
03 May 202217.4017.4017.3017.3017.301,806
02 May 202217.2517.4017.2517.3517.353,339
29 Apr 202216.9017.4016.8517.4017.402,873
28 Apr 202216.8516.9016.8516.8516.8542,957
27 Apr 202216.8516.9016.8016.8016.801,760
26 Apr 202216.9516.9516.8516.9016.903,459
25 Apr 202216.8516.9516.8516.9016.904,972
22 Apr 202216.8516.9016.8016.8516.856,761
21 Apr 202216.7516.8016.7516.8016.80564
20 Apr 202216.7516.8516.7516.7516.7516,130
19 Apr 202216.7516.8016.7516.7516.751,615
14 Apr 202216.8016.8016.7016.7016.706,485
13 Apr 202216.8016.8516.8016.8516.855,212
12 Apr 202216.7516.8016.7516.8016.805,729
11 Apr 202216.8016.9516.6516.7016.7013,812
08 Apr 202216.9016.9016.8516.9016.905,496
07 Apr 202216.9516.9516.7516.8516.853,391
06 Apr 202216.6516.9016.6516.9016.901,946
05 Apr 202216.9016.9516.6516.6516.654,072
04 Apr 202216.9016.9516.7016.8516.854,183
01 Apr 202216.8016.8516.7516.7516.752,546
31 Mar 202216.9516.9516.7516.8016.8014,971
30 Mar 202216.9016.9516.8016.8516.853,208
29 Mar 202216.7016.8516.6516.8516.852,955
28 Mar 202216.8016.8516.7016.7016.704,126
25 Mar 202216.8016.8016.7016.8016.802,432
24 Mar 202216.9016.9016.8016.8016.805,739
23 Mar 202216.7517.0016.7516.9016.9053,571
22 Mar 202216.6016.7016.5016.6516.653,089
21 Mar 202216.6016.7516.6016.6016.6010,455
18 Mar 202216.3516.5016.3516.5016.50941
17 Mar 202216.2016.3016.1516.3016.303,446
16 Mar 202216.2016.3516.1016.2016.206,899
15 Mar 202216.3016.3016.2016.2516.2525,178
14 Mar 202216.2016.3516.0516.3516.357,046
11 Mar 202215.5015.9015.1515.9015.905,173
10 Mar 202216.1016.1515.6015.7515.754,213
09 Mar 202216.1016.4516.1016.3016.303,656
08 Mar 202216.3016.8016.1016.1016.104,491
07 Mar 202217.8017.8016.3016.5016.505,319
04 Mar 202217.8018.0517.4518.0518.054,401
03 Mar 202218.2018.4517.9017.9017.902,802
02 Mar 202218.0018.5017.2518.5018.506,649
01 Mar 202218.5518.6018.5018.5018.5048,009
28 Feb 202218.4518.6018.4018.5518.551,374
25 Feb 202217.7518.4517.7518.4518.453,278
24 Feb 202218.0018.0016.8017.6517.655,922
23 Feb 202218.8018.8018.3018.3018.302,584
22 Feb 202218.2018.4518.0018.4518.451,863
21 Feb 202218.1518.4018.0018.4018.402,482
18 Feb 202218.2018.2018.1018.1518.152,682
17 Feb 202218.1018.1518.1018.1518.151,850
16 Feb 202218.0018.1017.8518.1018.101,965
15 Feb 202218.6018.6017.5018.1518.157,094
14 Feb 202219.1019.1018.6018.6518.653,117
11 Feb 202218.5518.9518.5518.8518.852,389
10 Feb 202218.1518.6018.1518.6018.602,188
09 Feb 202218.0018.1517.8018.1518.152,913
08 Feb 202217.9018.1017.9017.9017.901,990
07 Feb 202217.7017.8017.5017.8017.803,592
04 Feb 202217.5517.6017.0017.6017.603,691
03 Feb 202217.3517.5017.1017.5017.5028,070
02 Feb 202217.5017.6516.9017.3517.3514,108
01 Feb 202217.5017.6516.7017.5517.5512,361
31 Jan 202217.1517.7017.0017.4517.455,772
28 Jan 202217.4517.6017.0017.1517.155,982
27 Jan 202217.9017.9017.4017.4517.457,732
26 Jan 202218.5018.5017.5017.8517.8534,659
25 Jan 202219.0019.3018.1518.5018.506,575
24 Jan 202220.6020.6019.1019.1519.1511,172
21 Jan 202221.0021.7020.0020.0020.0033,513
20 Jan 202223.6023.6020.8020.8020.8084,124
19 Jan 202224.6024.8024.5024.5024.50214
18 Jan 202224.5024.6024.4024.6024.6033
17 Jan 202224.5024.5024.4024.4024.401,162
14 Jan 202224.6024.6024.6024.6024.6063
13 Jan 202224.9024.9024.2024.8024.804,421
12 Jan 202225.3025.3024.6025.0025.001,802
11 Jan 202225.5025.5025.0025.4025.401,080
10 Jan 202226.0026.0025.6025.7025.70543
07 Jan 202226.1026.1025.8025.9025.90235
06 Jan 202226.6026.9026.0026.0026.001,172
05 Jan 202226.9026.9026.6026.6026.60314
04 Jan 202226.9027.1026.8026.8026.80221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...