AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	50.95	53.09	50.95	52.60	52.60	3.48%	1,397,200
Dec 22, 2025	52.24	53.60	49.54	50.83	50.83	-23.36%	2,956,800
Dec 19, 2025	66.16	66.93	65.75	66.32	66.32	-0.05%	2,983,900
Dec 18, 2025	65.97	66.35	64.53	66.35	66.35	-0.09%	1,653,200
Dec 17, 2025	66.46	66.63	64.67	66.41	66.41	-0.60%	2,070,800
Dec 16, 2025	67.81	68.62	66.81	66.81	66.81	-2.65%	1,158,600
Dec 15, 2025	68.07	69.10	67.71	68.63	68.63	1.40%	1,055,900
Dec 12, 2025	66.64	67.85	66.45	67.68	67.68	1.56%	765,500
Dec 11, 2025	67.36	67.38	65.75	66.64	66.64	-1.48%	1,200,900
Dec 10, 2025	68.20	68.35	67.16	67.64	67.64	-0.69%	872,400
Dec 9, 2025	66.75	68.71	66.17	68.11	68.11	1.49%	1,271,200
Dec 8, 2025	67.84	68.31	66.86	67.11	67.11	0.37%	1,595,500
Dec 5, 2025	70.22	71.50	66.11	66.86	66.86	-4.81%	2,640,400
Dec 4, 2025	69.36	70.44	68.57	70.24	70.24	2.45%	1,896,700
Dec 3, 2025	68.00	68.84	67.66	68.56	68.56	1.23%	1,312,200
Dec 2, 2025	66.53	67.73	66.36	67.73	67.73	1.74%	1,750,900
Dec 1, 2025	66.76	66.85	65.69	66.57	66.57	-0.69%	2,223,000
Nov 28, 2025	66.81	68.00	65.76	67.03	67.03	0.71%	5,072,900
Nov 27, 2025	66.65	67.48	66.20	66.56	66.56	-0.21%	1,550,600
Nov 26, 2025	65.00	66.97	64.94	66.70	66.70	2.57%	2,010,600
Nov 25, 2025	64.40	65.24	64.05	65.03	65.03	1.31%	1,511,800
Nov 24, 2025	63.58	64.45	63.46	64.19	64.19	0.96%	2,663,000
Nov 21, 2025	63.60	63.83	63.15	63.58	63.58	-0.03%	1,214,100
Nov 19, 2025	64.00	64.32	63.14	63.60	63.60	-0.78%	1,934,800
Nov 18, 2025	65.30	65.33	63.86	64.10	64.10	0.41%	1,655,500
Nov 17, 2025	62.72	64.15	62.72	63.84	63.84	-2.28%	2,647,700
Nov 14, 2025	64.82	66.10	64.40	65.33	63.25	0.63%	4,004,900
Nov 13, 2025	64.70	65.08	64.00	64.92	62.85	0.29%	2,155,900
Nov 12, 2025	64.45	64.82	63.57	64.73	62.67	0.89%	1,888,600
Nov 11, 2025	63.14	65.04	63.14	64.16	62.12	1.68%	2,112,800
Nov 10, 2025	63.48	63.73	62.06	63.10	61.09	1.87%	2,701,500
Nov 7, 2025	61.29	62.19	60.23	61.94	59.97	0.80%	3,226,900
Nov 6, 2025	62.50	63.35	61.28	61.45	59.50	0.84%	4,626,000
Nov 5, 2025	59.94	61.07	59.83	60.94	59.00	1.67%	2,410,500
Nov 4, 2025	59.59	60.45	59.50	59.94	58.03	0.59%	1,282,500
Nov 3, 2025	59.50	59.86	59.35	59.59	57.69	0.34%	1,504,900
Oct 31, 2025	59.13	59.49	58.90	59.39	57.50	0.58%	3,515,500
Oct 30, 2025	58.05	59.21	58.00	59.05	57.17	0.82%	1,168,400
Oct 29, 2025	57.52	58.70	57.52	58.57	56.71	1.54%	1,416,200
Oct 28, 2025	57.41	58.10	57.30	57.68	55.84	0.16%	1,166,700
Oct 27, 2025	57.75	58.10	57.44	57.59	55.76	0.38%	829,900
Oct 24, 2025	57.22	57.47	56.64	57.37	55.54	0.81%	840,700
Oct 23, 2025	57.10	57.57	56.74	56.91	55.10	-0.56%	948,900
Oct 22, 2025	57.96	58.01	56.95	57.23	55.41	-1.04%	1,183,900
Oct 21, 2025	57.52	58.36	57.37	57.83	55.99	0.21%	1,041,700
Oct 20, 2025	57.20	58.55	57.20	57.71	55.87	0.65%	954,500
Oct 17, 2025	55.70	57.45	55.63	57.34	55.52	2.27%	1,706,200
Oct 16, 2025	55.72	56.45	55.20	56.07	54.29	0.04%	1,119,400
Oct 15, 2025	56.15	56.85	55.69	56.05	54.27	2.75%	3,069,700
Oct 14, 2025	54.90	55.25	54.15	54.55	52.81	-0.84%	1,538,900