UK markets closed

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
22.60+0.30 (+1.35%)
At close: 05:35PM CET
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202322.3022.7022.3022.6022.606,771
06 Feb 202322.1022.4022.1022.3022.304,620
03 Feb 202321.9022.2021.9022.2022.203,269
02 Feb 202322.2022.4021.8022.0022.003,718
01 Feb 202322.1022.2022.0022.2022.204,094
31 Jan 202321.5022.1021.5022.1022.104,787
30 Jan 202321.3022.1021.0022.1022.109,912
27 Jan 202321.2021.8020.4021.3021.3030,553
26 Jan 202318.3018.4018.3018.4018.401,084
25 Jan 202318.3518.4018.2518.2518.251,216
24 Jan 202318.1518.4018.1518.4018.401,270
23 Jan 202318.0518.2018.0518.2018.201,538
20 Jan 202317.7018.4517.7018.0018.005,348
19 Jan 202317.6017.7017.5517.7017.70988
18 Jan 202317.4017.7517.4017.6017.601,798
17 Jan 202317.1517.5017.1517.4517.451,837
16 Jan 202317.1017.3017.1017.2517.252,414
13 Jan 202317.0517.1017.0517.1017.102,444
12 Jan 202317.1017.1017.0517.1017.102,644
11 Jan 202317.0517.1517.0517.1017.102,333
10 Jan 202317.0517.1017.0017.0517.053,892
09 Jan 202317.0017.1017.0017.1017.103,915
06 Jan 202317.0017.0517.0017.0517.052,286
05 Jan 202317.0517.1017.0017.0517.054,394
04 Jan 202317.0017.1516.9517.1517.153,180
03 Jan 202316.8517.1016.8517.0017.001,667
02 Jan 202316.6016.8516.5016.8516.85953
30 Dec 202216.7516.8016.6016.6516.656,697
29 Dec 202217.0017.0016.6016.6516.653,989
28 Dec 202216.7517.0016.6016.9516.954,200
27 Dec 202216.7516.7516.5516.5516.552,668
23 Dec 202216.6516.8016.6016.7516.75702
22 Dec 202216.6016.7016.5016.6016.609,098
21 Dec 202216.3516.7016.3516.6016.604,412
20 Dec 202216.2516.6016.0516.3516.3515,176
19 Dec 202215.9516.3015.8516.3016.303,114
16 Dec 202215.8015.9015.8015.9015.90754
15 Dec 202215.6015.7515.4015.7515.751,553
14 Dec 202215.3015.6015.3015.5015.50966
13 Dec 202215.2515.5015.2015.3015.304,819
12 Dec 202215.5515.8015.2015.3015.309,400
09 Dec 202215.7015.7015.5015.6015.603,174
08 Dec 202215.9016.0015.7515.7515.753,375
07 Dec 202216.0016.0015.9515.9515.9516,570
06 Dec 202216.1516.2015.9515.9515.951,932
05 Dec 202216.1516.3516.1016.1016.1056,928
02 Dec 202215.9016.1015.9016.1016.1010,920
01 Dec 202216.1516.3015.9015.9015.908,879
30 Nov 202216.1516.2016.1516.2016.204,876
29 Nov 202216.1016.2016.1016.2016.208,098
28 Nov 202216.0516.2516.0516.2016.2023,025
25 Nov 202216.1016.1515.8516.1016.1014,048
24 Nov 202216.1516.2516.0516.2016.202,704
23 Nov 202216.1016.2016.0516.1516.153,947
22 Nov 202216.1516.2016.1516.1516.15386
21 Nov 202216.1516.3516.1516.2016.202,821
18 Nov 202216.2016.2516.1516.2016.2015,914
17 Nov 202216.1016.2016.1016.1516.151,831
16 Nov 202216.2016.2016.1516.2016.204,524
15 Nov 202216.1516.2016.1516.2016.205,555
14 Nov 202216.0016.2015.9016.1016.103,100
11 Nov 202215.9516.1015.9516.1016.10388
10 Nov 202215.9515.9515.7015.9515.953,389
09 Nov 202215.7015.8515.6515.8015.80440
08 Nov 202215.7515.8015.6515.7015.701,595
07 Nov 202215.7015.7515.6515.7515.75497
04 Nov 202215.7015.8515.6015.6015.60648
03 Nov 202215.7015.8015.6015.7015.702,973
02 Nov 202215.7515.8015.7015.7015.703,588
01 Nov 202215.7015.7515.6515.7515.753,759
31 Oct 202215.6015.7015.4515.7015.70796
28 Oct 202215.6015.6515.5015.5515.55618
27 Oct 202215.9516.0015.5015.6015.6023,934
26 Oct 202215.9015.9015.7515.9015.9011,269
25 Oct 202215.9016.1015.7015.9015.9024,658
24 Oct 202216.6016.6515.9015.9015.9014,956
21 Oct 202216.9517.0015.8016.5016.507,406
20 Oct 202217.3017.3016.9016.9016.907,100
19 Oct 202217.7017.7017.4017.4017.402,834
18 Oct 202217.6517.7517.6517.6517.651,317
17 Oct 202217.4517.7017.2517.6517.652,464
14 Oct 202217.4517.6017.4517.5017.501,513
13 Oct 202217.5017.5017.4517.4517.45316
12 Oct 202217.4517.5017.4017.5017.50618
11 Oct 202217.4017.4517.3517.4517.45164
10 Oct 202217.3517.4017.3017.4017.40313
07 Oct 202217.3517.4017.3517.4017.4035
06 Oct 202217.0517.4017.0517.3517.352,415
05 Oct 202217.2517.3017.0517.2017.20751
04 Oct 202216.8517.3016.8517.3017.301,205
03 Oct 202216.9017.0516.9017.0517.057,281
30 Sept 202216.9016.9516.8516.9016.90405
29 Sept 202217.2517.2516.5016.9016.907,723
28 Sept 202217.5517.5517.0517.3017.305,225
27 Sept 202218.0518.0517.5017.5017.502,829
26 Sept 202218.4018.7517.7517.7517.755,192
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...