Centrais Elétricas Brasileiras S.A. - Eletrobrás (BME:XAXIA)
Spain · Delayed Price · Currency is EUR 10.15
+0.28 (2.78%)
At close: Nov 14, 2025
BME:XAXIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |