UK markets open in 4 hours 50 minutes

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
25.50-0.10 (-0.39%)
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.6025.6025.4025.5025.501,475
23 Apr 202425.6025.7025.5025.6025.601,452
22 Apr 202425.4025.6025.4025.6025.60294
19 Apr 202425.9026.0025.3025.5025.509,790
18 Apr 202426.0026.0025.8025.9025.901,381
17 Apr 202425.9026.0025.9026.0026.00679
16 Apr 202425.7025.9025.7025.9025.901,084
15 Apr 202425.6025.7025.6025.7025.70982
12 Apr 202425.9026.0024.9025.6025.608,564
11 Apr 202425.9025.9025.8025.9025.90522
10 Apr 202425.7026.0025.7026.0026.004,267
09 Apr 202425.7025.8025.6025.7025.703,012
08 Apr 202425.5026.0025.2025.8025.804,492
05 Apr 202425.7025.8025.7025.8025.80801
04 Apr 202426.2026.3025.7026.3026.301,486
03 Apr 202426.1026.3025.4026.3026.304,437
02 Apr 202426.3026.3025.9026.2026.2027,898
28 Mar 202426.0026.3025.7026.3026.301,025
27 Mar 202425.8026.3025.8026.1026.101,036
26 Mar 202426.0026.2025.8025.8025.80584
25 Mar 202426.0026.2025.8026.2026.20639
22 Mar 202425.8025.9025.7025.9025.901,113
21 Mar 202425.6025.7025.6025.7025.70429
20 Mar 202425.4025.5025.2025.5025.501,116
19 Mar 202425.3025.4025.3025.3025.30398
18 Mar 202425.3025.7025.3025.4025.40626
15 Mar 202425.0025.4025.0025.2025.20199
14 Mar 202425.1025.1024.9025.0025.002,063
13 Mar 202425.6025.7025.0025.1025.101,330
12 Mar 202425.5025.8025.5025.5025.50633
11 Mar 202425.6025.6024.8025.6025.602,269
08 Mar 202425.6025.8025.4025.7025.701,419
07 Mar 202425.7025.7025.5025.6025.60379
06 Mar 202425.7025.8025.3025.7025.701,585
05 Mar 202425.6025.8025.4025.7025.702,233
04 Mar 202426.2026.2025.6025.8025.80724
01 Mar 202426.1026.1025.5025.8025.802,270
29 Feb 202425.8026.0025.3026.0026.002,897
28 Feb 202427.1027.1025.9026.2026.202,496
27 Feb 202427.4027.4027.0027.1027.101,409
26 Feb 202427.5027.5027.2027.4027.4029,721
23 Feb 202427.3028.0027.0027.5027.5036,925
22 Feb 202426.9027.2024.8027.2027.2049,018
21 Feb 202429.6029.7029.4029.7029.702,708
20 Feb 202429.2029.5029.2029.5029.50799
19 Feb 202429.4029.5029.3029.4029.40905
16 Feb 202429.3029.8029.3029.5029.50933
15 Feb 202429.3029.4029.3029.4029.40325
14 Feb 202429.2029.4028.9029.3029.302,771
13 Feb 202429.1029.4029.1029.3029.302,295
12 Feb 202428.7029.2028.7029.1029.101,654
09 Feb 202427.9028.8027.8028.8028.801,383
08 Feb 202428.1028.1026.2028.0028.009,084
07 Feb 202428.9029.0028.0028.1028.104,855
06 Feb 202429.7030.0028.6028.9028.906,506
05 Feb 202430.0030.0029.6030.0030.002,721
02 Feb 202429.0030.0028.9029.9029.902,706
01 Feb 202429.3029.6028.7028.7028.701,472
31 Jan 202429.6030.0029.3029.7029.703,967
30 Jan 202429.8030.0029.6030.0030.003,679
29 Jan 202429.6030.0029.4030.0030.002,108
26 Jan 202428.9030.9028.9030.3030.305,532
25 Jan 202428.2028.8027.8028.8028.805,281
24 Jan 202427.7028.0027.7028.0028.00714
23 Jan 202427.9028.2027.8027.9027.90589
22 Jan 202427.7028.1027.7028.0028.002,629
19 Jan 202427.7027.8027.6027.7027.70605
18 Jan 202427.7027.8027.6027.7027.70985
17 Jan 202427.6027.8027.6027.7027.70758
16 Jan 202427.5027.6027.5027.6027.60215
15 Jan 202427.5027.6027.4027.6027.601,180
12 Jan 202427.5027.7027.3027.6027.602,209
11 Jan 202427.3027.5027.3027.5027.50374
10 Jan 202426.6027.4026.6027.4027.401,248
09 Jan 202426.1026.7026.1026.6026.60886
08 Jan 202426.2026.2026.1026.1026.10347
05 Jan 202426.0026.1025.8026.1026.102,219
04 Jan 202426.0026.0025.8026.0026.001,423
03 Jan 202426.0026.2025.8026.0026.001,655
02 Jan 202426.5027.2026.0026.1026.102,517
29 Dec 202326.5026.6025.8026.4026.406,570
28 Dec 202326.6026.8026.2026.4026.403,060
27 Dec 202327.0027.0026.3026.7026.704,993
22 Dec 202327.0027.0026.8027.0027.001,505
21 Dec 202326.7026.9025.8026.9026.902,172
20 Dec 202326.8026.9026.7026.8026.801,873
19 Dec 202326.7027.0026.4026.8026.802,046
18 Dec 202326.5026.9026.4026.8026.801,884
15 Dec 202325.3028.9025.3026.8026.803,903
14 Dec 202325.4025.7025.2025.2025.203,932
13 Dec 202325.5025.6024.9025.5025.504,148
12 Dec 202325.1026.0024.5025.5025.504,015
11 Dec 202324.8025.3024.8025.0025.001,949
08 Dec 202325.3025.4024.9024.9024.90698
07 Dec 202324.7025.9024.4025.1025.102,051
06 Dec 202323.7024.6023.7024.6024.601,227
05 Dec 202323.8024.1023.8024.1024.104,104
04 Dec 202324.1024.1023.8023.9023.90832
01 Dec 202323.9024.1023.8024.1024.10497
30 Nov 202323.9024.0023.9024.0024.00518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...