AXIA Energia SA (BME:XAXIA)
Spain · Delayed Price · Currency is EUR 9.70
+0.10 (1.04%)
At close: Mar 16, 2026
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |