AXIA Energia SA (BME:XAXIA)
Spain
· Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Apr 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Apr 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Apr 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Apr 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Apr 15, 2026 | 11.20 | 11.20 | 11.20 | 11.30 | 11.30 | -0.88% | 94 |
| Apr 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Apr 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Apr 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.67% | - |
| Apr 7, 2026 | 9.60 | 9.60 | 9.60 | 9.75 | 9.75 | -2.01% | 5 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.29% | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Mar 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Mar 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Mar 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | - |
| Mar 20, 2026 | 8.42 | 9.25 | 8.42 | 9.10 | 9.10 | -2.67% | 1,769 |
| Mar 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Mar 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Mar 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Mar 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.23% | - |
| Mar 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Mar 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.87% | - |
| Mar 9, 2026 | 9.45 | 9.45 | 9.45 | 9.70 | 9.70 | 1.04% | 100 |
| Mar 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Mar 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.78% | - |
| Mar 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.34% | - |
| Mar 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.98% | 500 |
| Mar 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| 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% | - |