AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	49.66	50.48	49.50	50.20	50.20	0.95%	12,420,600
Jul 16, 2026	50.53	50.72	49.27	49.73	49.73	-1.37%	8,993,300
Jul 15, 2026	52.45	52.75	49.93	50.42	50.42	-4.20%	19,168,800
Jul 14, 2026	52.59	52.92	52.01	52.63	52.63	0.48%	7,006,700
Jul 13, 2026	53.96	54.15	52.13	52.38	52.38	-3.05%	6,761,400
Jul 10, 2026	53.13	54.03	52.17	54.03	54.03	4.65%	14,298,800
Jul 9, 2026	52.92	53.29	51.63	51.63	51.63	-2.68%	20,587,400
Jul 8, 2026	52.89	53.19	52.36	53.05	53.05	-0.64%	5,917,100
Jul 7, 2026	53.57	53.90	52.79	53.39	53.39	-0.28%	7,033,900
Jul 6, 2026	53.29	53.69	52.75	53.54	53.54	-0.80%	7,609,300
Jul 3, 2026	54.79	54.88	53.69	53.97	53.97	-0.52%	9,908,200
Jul 2, 2026	54.41	55.16	53.97	54.25	54.25	0.52%	7,244,400
Jul 1, 2026	54.18	54.19	53.16	53.97	53.97	-0.75%	9,362,200
Jun 30, 2026	54.51	54.84	54.01	54.38	54.38	-1.32%	9,570,400
Jun 29, 2026	55.54	55.88	55.11	55.11	55.11	-0.92%	7,384,900
Jun 26, 2026	54.97	55.94	54.56	55.62	55.62	1.02%	8,626,300
Jun 25, 2026	54.55	55.71	54.52	55.06	55.06	1.62%	7,751,300
Jun 24, 2026	53.64	54.57	53.22	54.18	54.18	-0.07%	17,002,800
Jun 23, 2026	52.32	54.35	51.98	54.22	54.22	2.59%	11,399,900
Jun 22, 2026	52.15	53.34	51.98	52.85	52.85	2.01%	9,910,700
Jun 19, 2026	51.03	52.08	51.03	51.81	51.81	0.58%	10,607,100
Jun 18, 2026	52.15	52.51	51.31	51.51	51.51	-1.68%	8,389,200
Jun 17, 2026	53.17	54.39	52.22	52.39	52.39	-1.45%	12,575,800
Jun 16, 2026	52.55	53.71	52.48	53.16	53.16	0.30%	12,125,500
Jun 15, 2026	53.00	53.84	52.66	53.00	53.00	1.92%	11,285,100
Jun 12, 2026	51.94	52.84	51.74	52.00	52.00	-0.52%	8,526,200
Jun 11, 2026	50.59	52.80	50.58	52.27	52.27	3.44%	16,093,700
Jun 10, 2026	50.10	50.67	49.76	50.53	50.53	0.14%	8,908,100
Jun 9, 2026	51.09	51.24	50.33	50.46	50.46	-0.12%	10,572,900
Jun 8, 2026	51.01	51.05	50.05	50.52	50.52	-0.47%	8,027,000
Jun 5, 2026	50.62	50.99	50.22	50.76	50.76	0.02%	7,672,500
Jun 3, 2026	51.25	51.60	50.57	50.75	50.75	-3.07%	10,270,200
Jun 2, 2026	51.25	52.46	51.24	52.36	52.36	2.37%	9,420,600
Jun 1, 2026	52.50	52.55	50.93	51.15	51.15	-2.44%	10,044,700
May 29, 2026	52.50	52.70	50.97	52.43	52.43	-0.51%	30,308,700
May 28, 2026	52.81	53.41	52.31	52.70	52.70	0.25%	6,791,400
May 27, 2026	53.47	53.72	52.53	52.57	52.57	-1.76%	7,394,800
May 26, 2026	53.89	54.19	52.81	53.51	53.51	-1.64%	8,979,800
May 25, 2026	54.79	54.79	54.07	54.40	54.40	0.74%	3,163,000
May 22, 2026	54.07	54.55	53.12	54.00	54.00	-1.24%	6,763,800
May 21, 2026	54.34	55.45	53.87	54.68	54.68	-0.58%	4,971,000
May 20, 2026	54.17	55.53	54.10	55.00	55.00	2.19%	9,342,500
May 19, 2026	53.50	54.44	53.03	53.82	53.82	-0.90%	9,672,400
May 18, 2026	54.54	55.09	54.05	54.31	54.31	-0.66%	7,642,100
May 15, 2026	54.16	54.94	53.92	54.67	54.67	-1.23%	8,804,200
May 14, 2026	55.80	56.00	55.00	55.35	55.35	0.75%	4,910,800
May 13, 2026	57.23	57.34	54.82	54.94	54.94	-4.20%	11,403,500
May 12, 2026	56.74	57.80	56.39	57.35	57.35	0.44%	9,486,700
May 11, 2026	58.06	58.74	56.78	57.10	57.10	-2.81%	10,398,800
May 8, 2026	58.81	59.23	58.40	58.75	58.75	1.08%	10,864,600