AXIA Energia SA (BME:XAXIA)
Spain · Delayed Price · Currency is EUR 8.60
0.00 (0.00%)
At close: Jul 17, 2026
BME:XAXIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.70 | 8.70 | 8.70 | 8.60 | 8.60 | -1.71% | 2,000 |
| Jul 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Jul 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jul 10, 2026 | 9.10 | 9.10 | 9.10 | 9.15 | 9.15 | 2.23% | 75 |
| Jul 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jul 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Jul 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Jul 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jul 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 3 |
| Jun 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.35 | 9.35 | -0.53% | 200 |
| Jun 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jun 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Jun 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jun 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jun 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Jun 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.37% | - |
| Jun 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Jun 16, 2026 | 9.25 | 9.25 | 9.25 | 8.95 | 8.95 | -1.65% | 22 |
| Jun 15, 2026 | 8.95 | 8.95 | 8.95 | 9.10 | 9.10 | 2.82% | 1 |
| Jun 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Jun 11, 2026 | 8.55 | 8.55 | 8.50 | 8.65 | 8.65 | 2.98% | 400 |
| Jun 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 8, 2026 | 8.75 | 8.75 | 8.75 | 8.40 | 8.40 | -1.18% | 10 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jun 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jun 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| May 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| May 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| May 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| May 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| May 21, 2026 | 9.40 | 9.40 | 9.40 | 9.35 | 9.35 | -1.06% | 246 |
| May 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| May 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| May 18, 2026 | 9.50 | 9.50 | 9.50 | 9.35 | 9.35 | 1.08% | 33 |
| May 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| May 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| May 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| May 11, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | -2.45% | 91 |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.20 | 10.20 | 0.99% | 409 |