AXIA Energia SA (BME:XAXIA)
Spain
· Delayed Price · Currency is EUR 10.05
-0.20 (-1.95%)
At close: Feb 27, 2026
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.05 | 10.05 | -1.95% | 1,100 |
| Feb 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | - |
| Feb 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Feb 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.76% | - |
| Feb 23, 2026 | 9.70 | 9.90 | 9.70 | 9.88 | 9.88 | -1.00% | 4,310 |
| Feb 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.80% | - |
| Feb 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Feb 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Feb 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.35 | 9.35 | -2.09% | 200 |
| Feb 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.40 | 9.65 | 9.65 | 1.05% | 100 |
| Feb 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.26% | - |
| Feb 6, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.19% | - |
| Feb 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.84% | - |
| Feb 4, 2026 | 9.35 | 9.35 | 9.35 | 9.05 | 9.05 | -1.63% | 100 |
| Feb 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | - |
| Feb 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.18% | - |
| Jan 30, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.42% | - |
| Jan 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jan 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.60% | - |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.63 | 8.63 | 1.17% | 5 |
| Jan 26, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.56% | - |
| Jan 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jan 22, 2026 | 8.75 | 8.75 | 8.75 | 8.85 | 8.85 | 5.66% | 94 |
| Jan 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 2.45% | - |
| Jan 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.62% | - |
| Jan 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jan 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.81% | - |
| Jan 15, 2026 | 7.90 | 7.90 | 7.90 | 8.28 | 8.28 | 3.45% | 200 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.30% | - |
| Jan 13, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.85% | - |
| Jan 12, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.81% | - |
| Jan 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.48% | - |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.08 | 8.08 | 0.62% | 176 |
| Jan 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.83% | - |
| Jan 6, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.81% | - |
| Jan 5, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.64% | - |
| Jan 2, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% | - |
| Dec 31, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Dec 30, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.64% | - |
| Dec 29, 2025 | 7.90 | 7.90 | 7.70 | 7.58 | 7.58 | 21.61% | 54 |
| Dec 24, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -18.84% | 200 |
| Dec 23, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.07% | - |
| Dec 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -23.96% | - |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Dec 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Dec 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.80% | - |
| Dec 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.66% | - |
| Dec 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.02% | - |
| Dec 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Dec 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.25% | - |
| Dec 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.72% | - |
| Dec 9, 2025 | 10.00 | 10.00 | 10.00 | 10.15 | 10.15 | 0.73% | 200 |
| Dec 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.65% | - |
| Dec 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.72% | - |
| 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 |