AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.54	55.99	55.19	55.78	55.78	0.47%	2,365,500
Jun 3, 2026	56.47	56.74	55.51	55.52	55.52	-3.07%	1,787,400
Jun 2, 2026	56.20	57.60	56.20	57.28	57.28	1.92%	2,854,000
Jun 1, 2026	57.27	57.68	55.98	56.20	56.20	-1.28%	1,420,200
May 29, 2026	57.80	57.89	56.07	56.93	56.93	-1.68%	5,218,300
May 28, 2026	58.09	58.72	57.55	57.90	57.90	-0.26%	1,766,200
May 27, 2026	59.00	59.00	57.77	58.05	58.05	-1.29%	894,400
May 26, 2026	59.89	59.89	58.09	58.81	58.81	-1.80%	1,385,100
May 25, 2026	60.00	60.00	59.43	59.89	59.89	1.03%	599,300
May 22, 2026	59.39	59.65	58.35	59.28	59.28	-1.51%	1,207,600
May 21, 2026	60.26	60.92	59.22	60.19	60.19	-0.46%	807,300
May 20, 2026	59.49	60.93	59.13	60.47	60.47	2.15%	1,639,800
May 19, 2026	59.00	59.84	58.30	59.20	59.20	-1.00%	1,129,400
May 18, 2026	60.17	60.44	59.35	59.80	59.80	-0.61%	1,286,200
May 15, 2026	60.10	60.33	59.24	60.17	60.17	-1.13%	1,319,300
May 14, 2026	61.03	61.81	60.44	60.86	60.86	0.76%	1,115,800
May 13, 2026	62.94	63.04	60.27	60.40	60.40	-4.08%	3,170,000
May 12, 2026	62.13	63.52	61.96	62.97	62.97	0.54%	1,010,600
May 11, 2026	63.83	64.56	62.38	62.63	62.63	-3.00%	1,390,000
May 8, 2026	64.51	65.12	64.08	64.57	64.57	1.16%	5,024,600
May 7, 2026	67.20	67.60	63.16	63.83	63.83	-6.48%	2,779,500
May 6, 2026	68.89	68.89	67.99	68.25	68.25	0.15%	1,633,100
May 5, 2026	67.95	68.49	67.51	68.15	68.15	0.47%	1,065,500
May 4, 2026	68.35	69.36	67.50	67.83	67.83	-1.19%	1,434,300
Apr 30, 2026	67.23	68.65	67.06	68.65	68.65	3.39%	3,041,500
Apr 29, 2026	67.56	67.72	66.19	66.40	66.40	-2.58%	1,818,500
Apr 28, 2026	67.67	68.31	67.04	68.16	68.16	-0.68%	573,800
Apr 27, 2026	68.50	69.42	68.40	68.63	68.63	-0.31%	4,809,800
Apr 24, 2026	69.75	69.81	68.40	68.84	68.84	-0.95%	1,042,900
Apr 23, 2026	69.19	70.05	68.83	69.50	69.50	0.48%	811,600
Apr 22, 2026	69.90	70.26	68.51	69.17	69.17	-1.31%	1,564,800
Apr 20, 2026	69.99	70.98	69.28	70.09	70.09	0.17%	2,255,500
Apr 17, 2026	73.89	74.52	69.02	69.97	69.97	-2.63%	3,640,200
Apr 16, 2026	73.22	73.22	71.50	71.86	71.86	-1.52%	2,660,000
Apr 15, 2026	73.50	73.87	72.63	72.97	72.97	-0.72%	1,409,800
Apr 14, 2026	72.20	74.05	72.16	73.50	73.50	1.96%	2,286,600
Apr 13, 2026	71.46	72.14	70.69	72.09	72.09	0.35%	1,990,800
Apr 10, 2026	70.80	71.85	70.72	71.84	71.84	1.63%	2,059,500
Apr 9, 2026	68.69	70.69	68.02	70.69	70.69	3.93%	1,465,500
Apr 8, 2026	68.06	68.85	67.52	68.02	68.02	4.57%	2,579,400
Apr 7, 2026	64.35	65.07	63.22	65.05	65.05	0.48%	1,019,500
Apr 6, 2026	65.29	65.61	64.62	64.74	64.74	-0.58%	566,900
Apr 2, 2026	64.05	65.96	63.17	65.12	65.12	-0.14%	1,318,300
Apr 1, 2026	64.57	66.02	64.19	65.21	65.21	1.60%	1,901,400
Mar 31, 2026	62.51	64.50	62.35	64.18	64.18	4.02%	2,684,000
Mar 30, 2026	61.99	62.39	61.33	61.70	61.70	0.77%	1,801,500
Mar 27, 2026	62.14	62.45	60.83	61.23	61.23	-1.72%	1,751,500
Mar 26, 2026	64.20	64.20	62.05	62.30	62.30	-2.88%	2,184,200
Mar 25, 2026	63.80	64.45	63.02	64.15	64.15	1.92%	2,033,500
Mar 24, 2026	63.20	63.53	62.00	62.94	62.94	-0.91%	1,186,100