Axtel, S.A.B. de C.V. (BMV:AXTEL.CPO)
Mexico · Delayed Price · Currency is MXN 3.630
0.00 (0.00%)
At close: Oct 9, 2026
Axtel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.63 | 3.66 | 3.63 | 3.63 | 3.63 | - | 311,565 |
| Oct 8, 2026 | 3.61 | 3.65 | 3.61 | 3.63 | 3.63 | -0.82% | 673,606 |
| Oct 7, 2026 | 3.60 | 3.69 | 3.60 | 3.66 | 3.66 | 0.55% | 291,353 |
| Oct 6, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | - | 272,752 |
| Oct 5, 2026 | 3.59 | 3.67 | 3.58 | 3.64 | 3.64 | 0.55% | 267,386 |
| Oct 2, 2026 | 3.58 | 3.64 | 3.57 | 3.62 | 3.62 | 0.28% | 256,713 |
| Oct 1, 2026 | 3.60 | 3.67 | 3.58 | 3.61 | 3.61 | - | 767,363 |
| Sep 30, 2026 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | 0.56% | 47,220 |
| Sep 29, 2026 | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | -0.55% | 216,338 |
| Sep 28, 2026 | 3.61 | 3.64 | 3.55 | 3.61 | 3.61 | -0.28% | 133,044 |
| Sep 25, 2026 | 3.64 | 3.64 | 3.59 | 3.62 | 3.62 | 0.56% | 74,654 |
| Sep 24, 2026 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | 0.84% | 505,627 |
| Sep 23, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 0.56% | 8,086 |
| Sep 22, 2026 | 3.55 | 3.57 | 3.50 | 3.55 | 3.55 | -0.56% | 65,478 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | -0.56% | 816,373 |
| Sep 18, 2026 | 3.53 | 3.60 | 3.53 | 3.59 | 3.59 | 0.28% | 86,003 |
| Sep 17, 2026 | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | - | 480,370 |
| Sep 15, 2026 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 0.85% | 371,765 |
| Sep 14, 2026 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | -0.84% | 102,686 |
| Sep 11, 2026 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | -0.56% | 133,887 |
| Sep 10, 2026 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | - | 192,243 |
| Sep 9, 2026 | 3.65 | 3.65 | 3.54 | 3.60 | 3.60 | - | 448,688 |
| Sep 8, 2026 | 3.56 | 3.65 | 3.56 | 3.60 | 3.60 | -1.10% | 94,102 |
| Sep 7, 2026 | 3.62 | 3.68 | 3.54 | 3.64 | 3.64 | 1.11% | 434,469 |
| Sep 4, 2026 | 3.61 | 3.62 | 3.50 | 3.60 | 3.60 | -0.28% | 68,963 |
| Sep 3, 2026 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | -0.28% | 512,198 |
| Sep 2, 2026 | 3.54 | 3.69 | 3.52 | 3.62 | 3.62 | - | 455,660 |
| Sep 1, 2026 | 3.40 | 3.64 | 3.39 | 3.62 | 3.62 | 6.47% | 2,582,252 |
| Aug 31, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | - | 971,050 |
| Aug 28, 2026 | 3.44 | 3.57 | 3.37 | 3.40 | 3.40 | 12.96% | 3,515,248 |
| Aug 27, 2026 | 3.02 | 3.13 | 2.94 | 3.01 | 3.01 | 1.35% | 331,622 |
| Aug 26, 2026 | 2.79 | 3.06 | 2.78 | 2.97 | 2.97 | 8.00% | 489,021 |
| Aug 25, 2026 | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | - | 55,139 |
| Aug 24, 2026 | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | -0.36% | 55,863 |
| Aug 21, 2026 | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | 0.36% | 208,594 |
| Aug 20, 2026 | 2.80 | 2.86 | 2.73 | 2.75 | 2.75 | -2.48% | 342,745 |
| Aug 19, 2026 | 2.80 | 2.87 | 2.73 | 2.82 | 2.82 | 0.71% | 290,482 |
| Aug 18, 2026 | 2.88 | 2.88 | 2.74 | 2.80 | 2.80 | -0.36% | 46,004 |
| Aug 17, 2026 | 2.91 | 2.98 | 2.80 | 2.81 | 2.81 | -5.39% | 234,509 |
| Aug 14, 2026 | 2.96 | 3.05 | 2.83 | 2.97 | 2.97 | 0.34% | 221,947 |
| Aug 13, 2026 | 3.03 | 3.20 | 2.93 | 2.96 | 2.96 | -1.99% | 722,043 |
| Aug 12, 2026 | 2.95 | 3.10 | 2.82 | 3.02 | 3.02 | 3.07% | 406,849 |
| Aug 11, 2026 | 2.84 | 2.94 | 2.84 | 2.93 | 2.93 | 3.53% | 247,593 |
| Aug 10, 2026 | 2.66 | 2.84 | 2.66 | 2.83 | 2.83 | 4.43% | 332,134 |
| Aug 7, 2026 | 2.66 | 2.74 | 2.66 | 2.71 | 2.71 | 0.74% | 66,812 |
| Aug 6, 2026 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 0.37% | 312,701 |
| Aug 5, 2026 | 2.70 | 2.70 | 2.65 | 2.68 | 2.68 | 0.37% | 249,069 |
| Aug 4, 2026 | 2.70 | 2.78 | 2.64 | 2.67 | 2.67 | -0.37% | 537,106 |
| Aug 3, 2026 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 0.75% | 18,965 |
| Jul 31, 2026 | 2.70 | 2.71 | 2.65 | 2.66 | 2.66 | -2.21% | 221,747 |