AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	55.43	57.49	55.22	57.09	-	3.84%	3,124,200
Feb 4, 2026	56.57	57.23	54.45	54.98	54.98	-3.10%	11,178,400
Feb 3, 2026	56.46	57.20	55.98	56.74	56.74	2.05%	13,019,000
Feb 2, 2026	54.41	56.09	54.10	55.60	55.60	2.26%	14,564,600
Jan 30, 2026	54.38	55.40	53.60	54.37	54.37	-0.71%	11,938,900
Jan 29, 2026	56.25	56.41	53.89	54.76	54.76	-1.33%	7,799,800
Jan 28, 2026	54.25	55.65	53.79	55.50	55.50	2.95%	19,308,500
Jan 27, 2026	54.41	54.50	53.16	53.91	53.91	0.99%	14,897,200
Jan 26, 2026	54.35	54.64	53.00	53.38	53.38	-1.82%	12,921,900
Jan 23, 2026	54.97	54.97	53.55	54.37	54.37	-0.59%	13,022,100
Jan 22, 2026	53.60	55.41	52.77	54.69	54.69	3.52%	20,095,400
Jan 21, 2026	52.00	52.89	51.60	52.83	52.83	2.98%	33,723,100
Jan 20, 2026	50.52	51.51	50.33	51.30	51.30	0.98%	11,896,600
Jan 19, 2026	50.55	51.01	50.46	50.80	50.80	0.59%	5,990,700
Jan 16, 2026	51.39	51.92	50.31	50.50	50.50	-1.73%	11,804,700
Jan 15, 2026	51.33	51.84	51.05	51.39	51.39	0.90%	11,604,200
Jan 14, 2026	49.90	50.93	49.82	50.93	50.93	2.95%	13,691,900
Jan 13, 2026	50.57	50.70	49.23	49.47	49.47	-2.43%	8,096,000
Jan 12, 2026	51.03	51.54	50.63	50.70	50.70	-1.27%	7,269,000
Jan 9, 2026	51.21	52.22	51.20	51.35	51.35	0.29%	11,802,400
Jan 8, 2026	49.79	51.36	49.79	51.20	51.20	3.41%	14,178,000
Jan 7, 2026	51.70	51.95	49.51	49.51	49.51	-4.72%	16,604,900
Jan 6, 2026	50.63	52.35	50.63	51.96	51.96	3.40%	15,478,300
Jan 5, 2026	49.90	50.40	49.31	50.25	50.25	0.50%	14,216,000
Jan 2, 2026	50.89	51.15	49.94	50.00	50.00	-1.21%	15,001,500
Dec 30, 2025	50.05	50.61	50.02	50.61	50.61	1.42%	7,313,800
Dec 29, 2025	49.73	50.25	49.37	49.90	49.90	0.04%	8,303,500
Dec 26, 2025	49.35	49.89	48.84	49.88	49.88	-0.14%	8,067,000
Dec 23, 2025	49.25	50.58	48.86	49.95	49.95	2.67%	18,312,200
Dec 22, 2025	49.93	51.51	47.43	48.65	48.65	-22.53%	24,141,000
Dec 19, 2025	62.00	63.09	61.82	62.80	62.80	0.74%	8,774,300
Dec 18, 2025	61.56	62.34	60.34	62.34	62.34	-0.11%	11,259,800
Dec 17, 2025	63.08	63.09	60.79	62.41	62.41	-1.12%	15,580,200
Dec 16, 2025	64.27	64.77	63.12	63.12	63.12	-3.12%	22,126,000
Dec 15, 2025	64.72	65.49	64.20	65.15	65.15	1.97%	8,551,200
Dec 12, 2025	63.15	64.09	63.04	63.89	63.89	1.67%	5,331,800
Dec 11, 2025	63.33	63.65	61.77	62.84	62.84	-1.13%	13,767,500
Dec 10, 2025	65.00	65.08	63.47	63.56	63.56	-1.90%	7,714,400
Dec 9, 2025	63.49	65.29	62.68	64.79	64.79	1.52%	8,614,900
Dec 8, 2025	64.40	64.70	63.42	63.82	63.82	1.14%	9,104,600
Dec 5, 2025	66.71	67.84	62.83	63.10	63.10	-5.33%	18,263,900
Dec 4, 2025	65.06	66.87	65.01	66.65	66.65	3.03%	9,483,000
Dec 3, 2025	63.84	65.06	63.69	64.69	64.69	1.33%	12,634,300
Dec 2, 2025	62.65	63.84	62.36	63.84	63.84	1.85%	6,850,700
Dec 1, 2025	62.35	62.76	61.38	62.68	62.68	0.29%	9,697,400
Nov 28, 2025	63.50	64.12	61.92	62.50	62.50	-1.11%	12,374,300
Nov 27, 2025	64.10	64.60	62.85	63.20	63.20	-1.40%	4,702,200
Nov 26, 2025	62.69	64.23	62.49	64.10	64.10	2.46%	8,757,500
Nov 25, 2025	61.55	62.71	61.52	62.56	62.56	1.59%	6,585,300
Nov 24, 2025	61.21	61.67	60.75	61.58	61.58	0.90%	6,962,900