AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	61.00	61.55	57.54	58.12	58.12	-5.95%	18,737,600
May 6, 2026	62.41	62.82	61.80	61.80	61.80	-0.42%	10,245,200
May 5, 2026	61.82	62.50	61.38	62.06	62.06	0.27%	10,851,600
May 4, 2026	62.06	63.27	61.37	61.89	61.89	-0.26%	13,763,200
Apr 30, 2026	60.99	62.26	60.99	62.05	62.05	2.56%	12,043,900
Apr 29, 2026	61.82	62.09	60.31	60.50	60.50	-2.55%	11,588,100
Apr 28, 2026	61.70	62.20	61.05	62.08	62.08	-0.59%	5,492,100
Apr 27, 2026	63.06	63.29	62.32	62.45	62.45	-0.67%	4,380,400
Apr 24, 2026	63.69	63.69	62.37	62.87	62.87	-0.65%	7,704,600
Apr 23, 2026	63.24	63.88	62.75	63.28	63.28	0.32%	7,749,200
Apr 22, 2026	63.87	64.30	62.47	63.08	63.08	-1.33%	8,257,600
Apr 20, 2026	63.49	64.68	63.09	63.93	63.93	0.69%	10,072,600
Apr 17, 2026	67.12	67.84	62.90	63.49	63.49	-3.16%	16,939,000
Apr 16, 2026	66.50	66.59	65.24	65.56	65.56	-1.07%	9,098,500
Apr 15, 2026	66.80	67.34	66.20	66.27	66.27	-1.31%	14,162,200