AXIA Energia SA (BME:XAXIA)
Spain · Delayed Price · Currency is EUR 8.60
-1.70 (-16.50%)
At close: Oct 27, 2026
BME:XAXIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.40 | 8.65 | 8.40 | 8.60 | 8.60 | -16.50% | 399 |
| Oct 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 21, 2026 | 10.20 | 10.20 | 10.20 | 10.50 | 10.50 | 0.96% | 1 |
| Oct 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,000 |
| Oct 16, 2026 | 10.00 | 10.00 | 10.00 | 10.30 | 10.30 | 1.98% | 50 |
| Oct 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 14, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -2.88% | 70 |
| Oct 13, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -1.89% | 872 |
| Oct 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 10.50 | 10.50 | -1.87% | 1 |
| Oct 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Oct 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 17.20% | - |
| Oct 2, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | 0.54% | 1,623 |
| Oct 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Sep 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Sep 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Sep 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Sep 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Sep 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Sep 22, 2026 | 9.15 | 9.15 | 9.15 | 9.45 | 9.45 | 1.61% | 1 |
| Sep 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Sep 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 1,005 |
| Sep 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Sep 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Sep 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 9, 2026 | 9.15 | 9.15 | 9.10 | 9.25 | 9.25 | -3.14% | 53 |
| Sep 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Sep 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 4, 2026 | 9.45 | 9.50 | 9.45 | 9.35 | 9.35 | -1.06% | 631 |
| Sep 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Sep 2, 2026 | 9.25 | 9.25 | 9.25 | 9.40 | 9.40 | 3.30% | 50 |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Aug 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Aug 28, 2026 | 8.00 | 8.65 | 8.00 | 8.65 | 8.65 | -1.70% | 8,775 |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Aug 26, 2026 | 8.80 | 8.80 | 8.80 | 8.90 | 8.90 | 1.14% | 1,000 |
| Aug 25, 2026 | 8.50 | 8.50 | 8.50 | 8.80 | 8.80 | -0.56% | 1 |
| Aug 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Aug 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Aug 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.40 | 8.40 | 1.20% | 111 |