Centrais Elétricas Brasileiras S.A. - Eletrobrás (BME:XAXIA)
Spain
· Delayed Price · Currency is EUR 10.35
-0.40 (-3.72%)
At close: Dec 5, 2025
BME:XAXIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.86% | - |
| Dec 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| Dec 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.02% | - |
| Dec 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.00% | - |
| Nov 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.25 | 10.25 | - | 400 |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.25 | 10.25 | 3.80% | 200 |
| Nov 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.25% | - |
| Nov 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Nov 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 19, 2025 | 9.70 | 9.75 | 9.70 | 9.85 | 9.85 | - | 1,260 |
| Nov 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.25% | - |
| Nov 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.71% | - |
| Nov 14, 2025 | 9.84 | 9.84 | 9.84 | 10.15 | 9.84 | 2.78% | - |
| Nov 13, 2025 | 9.58 | 9.58 | 9.58 | 9.88 | 9.58 | -0.25% | - |
| Nov 12, 2025 | 9.60 | 9.60 | 9.60 | 9.90 | 9.60 | 0.51% | - |
| Nov 11, 2025 | 9.70 | 9.70 | 9.70 | 9.85 | 9.55 | 2.07% | 100 |
| Nov 10, 2025 | 9.75 | 9.75 | 9.75 | 9.65 | 9.36 | 4.32% | 35 |
| Nov 7, 2025 | 8.97 | 8.97 | 8.97 | 9.25 | 8.97 | -4.15% | - |
| Nov 6, 2025 | 9.36 | 9.36 | 9.36 | 9.65 | 9.36 | 3.76% | - |
| Nov 5, 2025 | 9.02 | 9.02 | 9.02 | 9.30 | 9.02 | 1.64% | - |
| Nov 4, 2025 | 8.87 | 8.87 | 8.87 | 9.15 | 8.87 | 0.55% | - |
| Nov 3, 2025 | 8.82 | 8.82 | 8.82 | 9.10 | 8.82 | 1.68% | - |
| Oct 31, 2025 | 8.68 | 8.68 | 8.68 | 8.95 | 8.68 | - | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.95 | 8.68 | 1.70% | 2,226 |
| Oct 29, 2025 | 8.60 | 8.60 | 8.60 | 8.80 | 8.53 | 1.15% | 1,000 |
| Oct 28, 2025 | 8.44 | 8.44 | 8.44 | 8.70 | 8.44 | - | - |
| Oct 27, 2025 | 8.44 | 8.44 | 8.44 | 8.70 | 8.44 | 1.16% | - |
| Oct 24, 2025 | 8.34 | 8.34 | 8.34 | 8.60 | 8.34 | 0.58% | - |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.55 | 8.29 | -1.16% | 200 |
| Oct 22, 2025 | 8.39 | 8.39 | 8.39 | 8.65 | 8.39 | -1.70% | - |
| Oct 21, 2025 | 9.15 | 9.15 | 9.15 | 8.80 | 8.53 | - | 115 |
| Oct 20, 2025 | 8.53 | 8.53 | 8.53 | 8.80 | 8.53 | 3.53% | - |
| Oct 17, 2025 | 8.24 | 8.24 | 8.24 | 8.50 | 8.24 | 0.59% | - |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.45 | 8.19 | 0.60% | 192 |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.40 | 8.15 | 3.07% | - |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 8.15 | 7.90 | -1.81% | - |
| Oct 13, 2025 | 8.00 | 8.40 | 8.00 | 8.30 | 8.05 | 1.84% | 530 |
| Oct 10, 2025 | 7.90 | 7.90 | 7.90 | 8.15 | 7.90 | -2.98% | - |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.40 | 8.15 | - | - |
| Oct 8, 2025 | 8.30 | 8.30 | 8.30 | 8.40 | 8.15 | 1.20% | 281 |
| Oct 7, 2025 | 8.05 | 8.05 | 8.05 | 8.30 | 8.05 | -0.60% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.35 | 8.10 | 0.60% | 9 |
| Oct 3, 2025 | 8.55 | 8.55 | 8.55 | 8.30 | 8.05 | - | 7 |
| Oct 2, 2025 | 8.05 | 8.05 | 8.05 | 8.30 | 8.05 | -1.78% | - |
| Oct 1, 2025 | 8.19 | 8.19 | 8.19 | 8.45 | 8.19 | 0.60% | - |
| Sep 30, 2025 | 8.15 | 8.15 | 8.15 | 8.40 | 8.15 | 0.60% | - |
| Sep 29, 2025 | 8.45 | 8.45 | 8.40 | 8.35 | 8.10 | 3.09% | 612 |
| Sep 26, 2025 | 7.85 | 7.85 | 7.85 | 8.10 | 7.85 | 0.62% | - |
| Sep 25, 2025 | 7.81 | 7.81 | 7.81 | 8.05 | 7.81 | 0.63% | - |
| Sep 24, 2025 | 7.76 | 7.76 | 7.76 | 8.00 | 7.76 | -0.62% | - |
| Sep 23, 2025 | 7.81 | 7.81 | 7.81 | 8.05 | 7.81 | 1.90% | - |
| Sep 22, 2025 | 7.66 | 7.66 | 7.66 | 7.90 | 7.66 | -2.47% | - |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 8.10 | 7.85 | 2.53% | - |
| Sep 18, 2025 | 7.66 | 7.66 | 7.66 | 7.90 | 7.66 | 1.94% | - |
| Sep 17, 2025 | 7.52 | 7.52 | 7.52 | 7.75 | 7.51 | 1.97% | - |
| Sep 16, 2025 | 7.37 | 7.37 | 7.37 | 7.60 | 7.37 | -0.65% | - |
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.65 | 7.42 | 3.38% | 1,000 |
| Sep 12, 2025 | 7.18 | 7.18 | 7.18 | 7.40 | 7.18 | 0.68% | - |
| Sep 11, 2025 | 7.13 | 7.13 | 7.13 | 7.35 | 7.13 | 2.08% | - |
| Sep 10, 2025 | 6.98 | 6.98 | 6.98 | 7.20 | 6.98 | 0.70% | - |
| Sep 9, 2025 | 6.93 | 6.93 | 6.93 | 7.15 | 6.93 | 1.42% | - |
| Sep 8, 2025 | 6.84 | 6.84 | 6.84 | 7.05 | 6.84 | -0.70% | - |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.10 | 6.88 | 1.43% | 2,432 |
| Sep 4, 2025 | 6.79 | 6.79 | 6.79 | 7.00 | 6.79 | - | - |
| Sep 3, 2025 | 6.79 | 6.79 | 6.79 | 7.00 | 6.79 | - | - |
| Sep 2, 2025 | 6.90 | 6.90 | 6.90 | 7.00 | 6.79 | - | 800 |
| Sep 1, 2025 | 7.05 | 7.05 | 7.05 | 7.00 | 6.79 | - | 568 |
| Aug 29, 2025 | 6.79 | 6.79 | 6.79 | 7.00 | 6.79 | - | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 7.00 | 6.79 | 3.70% | 1,930 |
| Aug 27, 2025 | 6.55 | 6.55 | 6.55 | 6.75 | 6.55 | - | - |
| Aug 26, 2025 | 6.55 | 6.55 | 6.55 | 6.75 | 6.55 | -0.74% | - |
| Aug 25, 2025 | 6.59 | 6.59 | 6.59 | 6.80 | 6.59 | 1.49% | - |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.70 | 6.50 | 1.52% | 70 |
| Aug 21, 2025 | 6.40 | 6.40 | 6.40 | 6.60 | 6.40 | 0.76% | - |
| Aug 20, 2025 | 6.35 | 6.35 | 6.35 | 6.55 | 6.35 | 0.77% | - |
| Aug 19, 2025 | 6.85 | 6.85 | 6.85 | 6.50 | 6.30 | -2.99% | 30 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.50 | 6.70 | 6.50 | -3.60% | - |
| Aug 15, 2025 | 6.47 | 6.47 | 6.47 | 6.95 | 6.47 | -0.71% | - |
| Aug 14, 2025 | 6.52 | 6.52 | 6.52 | 7.00 | 6.52 | -0.71% | - |
| Aug 13, 2025 | 7.35 | 7.35 | 7.35 | 7.05 | 6.56 | -2.08% | 500 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 7.20 | 6.70 | 2.13% | - |
| Aug 11, 2025 | 6.95 | 6.95 | 6.95 | 7.05 | 6.56 | 16.53% | 163 |
| Aug 8, 2025 | 5.63 | 5.63 | 5.63 | 6.05 | 5.63 | - | - |
| Aug 7, 2025 | 5.63 | 5.63 | 5.63 | 6.05 | 5.63 | - | - |
| Aug 6, 2025 | 5.63 | 5.63 | 5.63 | 6.05 | 5.63 | 1.68% | - |
| Aug 5, 2025 | 5.54 | 5.54 | 5.54 | 5.95 | 5.54 | - | - |
| Aug 4, 2025 | 5.54 | 5.54 | 5.54 | 5.95 | 5.54 | 0.85% | - |
| Aug 1, 2025 | 5.49 | 5.49 | 5.49 | 5.90 | 5.49 | -0.84% | - |
| Jul 31, 2025 | 5.54 | 5.54 | 5.54 | 5.95 | 5.54 | 1.71% | - |
| Jul 30, 2025 | 5.45 | 5.45 | 5.45 | 5.85 | 5.45 | -0.85% | - |
| Jul 29, 2025 | 5.49 | 5.49 | 5.49 | 5.90 | 5.49 | 1.72% | - |
| Jul 28, 2025 | 5.95 | 5.95 | 5.00 | 5.80 | 5.40 | -3.33% | 1,250 |
| Jul 25, 2025 | 5.59 | 5.59 | 5.59 | 6.00 | 5.58 | - | - |
| Jul 24, 2025 | 5.59 | 5.59 | 5.59 | 6.00 | 5.58 | 0.84% | - |
| Jul 23, 2025 | 5.54 | 5.54 | 5.54 | 5.95 | 5.54 | - | - |
| Jul 22, 2025 | 5.54 | 5.54 | 5.54 | 5.95 | 5.54 | -0.83% | - |
| Jul 21, 2025 | 5.59 | 5.59 | 5.59 | 6.00 | 5.58 | - | - |
| Jul 18, 2025 | 5.59 | 5.59 | 5.59 | 6.00 | 5.58 | -0.83% | - |