Axtel, S.A.B. de C.V. (BMV:AXTEL.CPO)
Mexico · Delayed Price · Currency is MXN 3.620
+0.020 (0.56%)
Nov 3, 2026, 1:45 PM CST
Axtel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.56% | 236,780 |
| Oct 30, 2026 | 3.57 | 3.64 | 3.57 | 3.60 | 3.60 | 0.56% | 2,383,289 |
| Oct 29, 2026 | 3.59 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 278,708 |
| Oct 28, 2026 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | - | 1,051,657 |
| Oct 27, 2026 | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | - | 500,484 |
| Oct 26, 2026 | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | -0.28% | 1,611,823 |
| Oct 23, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | - | 1,045,338 |
| Oct 22, 2026 | 3.62 | 3.65 | 3.60 | 3.60 | 3.60 | -0.28% | 272,122 |
| Oct 21, 2026 | 3.63 | 3.65 | 3.61 | 3.61 | 3.61 | 0.28% | 111,333 |
| Oct 20, 2026 | 3.62 | 3.63 | 3.59 | 3.60 | 3.60 | -0.28% | 262,989 |
| Oct 19, 2026 | 3.63 | 3.64 | 3.60 | 3.61 | 3.61 | -0.28% | 627,290 |
| Oct 16, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 1,056,973 |
| Oct 15, 2026 | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | -0.28% | 162,614 |
| Oct 14, 2026 | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | - | 684,527 |
| Oct 13, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | - | 303,383 |
| Oct 12, 2026 | 3.62 | 3.65 | 3.62 | 3.63 | 3.63 | - | 593,054 |
| 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 |