AXIA Energia SA (BME:XAXIA)
Spain · Delayed Price · Currency is EUR 8.50
-0.20 (-2.30%)
At close: Jun 5, 2026
BME:XAXIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| May 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Apr 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Apr 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| 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% | - |