ETR:AXNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	9.23	9.34	8.96	8.96	8.96	-4.27%	841
Apr 8, 2026	9.37	9.37	9.36	9.36	9.36	1.21%	1,721
Apr 7, 2026	9.27	9.27	9.25	9.25	9.25	4.10%	2,031
Apr 2, 2026	9.08	9.09	8.88	8.88	8.88	-4.29%	1,018
Apr 1, 2026	9.29	9.29	9.26	9.28	9.28	2.97%	2,272
Mar 31, 2026	9.34	9.38	9.01	9.01	9.01	-0.13%	2,922
Mar 30, 2026	9.11	9.11	9.03	9.03	9.03	-1.40%	188
Mar 27, 2026	9.32	9.32	9.15	9.15	9.15	1.02%	1,136
Mar 26, 2026	8.88	9.06	8.87	9.06	9.06	1.75%	3,998
Mar 25, 2026	8.91	8.91	8.91	8.91	8.91	1.97%	228
Mar 24, 2026	8.42	8.73	8.42	8.73	8.73	3.61%	602
Mar 23, 2026	8.45	8.45	8.43	8.43	8.43	-0.02%	1,425
Mar 20, 2026	7.97	8.43	7.97	8.43	8.43	3.26%	6,091
Mar 19, 2026	7.96	8.20	7.94	8.17	8.17	-0.34%	3,278
Mar 18, 2026	8.23	8.23	7.98	8.19	8.19	0.05%	26,058
Mar 17, 2026	8.44	8.44	7.94	8.19	8.19	-8.45%	4,513
Mar 16, 2026	10.01	10.01	8.89	8.95	8.95	-17.17%	10,175
Mar 13, 2026	10.54	10.80	10.53	10.80	10.80	3.60%	2,501
Mar 12, 2026	10.44	10.52	10.43	10.43	10.43	-3.47%	3,528
Mar 11, 2026	10.58	10.80	10.55	10.80	10.80	-	4,095
Mar 10, 2026	10.68	10.88	10.68	10.80	10.80	1.17%	2,191
Mar 6, 2026	10.84	11.03	10.68	10.68	10.68	-0.56%	10,239
Mar 5, 2026	10.41	10.96	10.41	10.74	10.74	-11.46%	8,729
Mar 4, 2026	12.46	12.58	12.00	12.13	12.13	-5.90%	10,422
Mar 2, 2026	12.85	13.13	12.85	12.89	12.89	-1.42%	5,410
Feb 27, 2026	13.27	13.27	13.07	13.07	13.07	-	1,225
Feb 26, 2026	12.99	13.07	12.99	13.07	13.07	-0.49%	1,768
Feb 24, 2026	13.14	13.14	13.14	13.14	13.14	-0.45%	568
Feb 23, 2026	13.20	13.20	13.20	13.20	13.20	-1.68%	571
Feb 19, 2026	13.42	13.42	13.42	13.42	13.42	0.19%	592
Feb 18, 2026	13.40	13.40	13.40	13.40	13.40	-5.97%	568
Feb 11, 2026	14.15	14.25	14.15	14.25	14.25	0.28%	2,325
Feb 10, 2026	14.21	14.21	14.21	14.21	14.21	-	10
Feb 9, 2026	14.21	14.21	14.21	14.21	14.21	4.33%	600
Feb 6, 2026	13.68	13.68	13.62	13.62	13.62	-1.45%	2,124
Feb 5, 2026	13.61	13.82	13.61	13.82	13.82	3.52%	3,606
Feb 4, 2026	13.32	13.40	13.32	13.35	13.35	0.49%	2,596
Feb 3, 2026	13.34	13.34	13.08	13.28	13.28	-0.08%	11,352
Jan 29, 2026	13.29	13.29	13.29	13.29	13.29	-1.01%	568
Jan 28, 2026	13.56	13.56	13.43	13.43	13.43	-0.04%	1,136
Jan 27, 2026	13.64	13.64	13.43	13.43	13.43	1.70%	1,776
Jan 20, 2026	12.77	13.21	12.77	13.21	13.21	-3.68%	4,946
Jan 16, 2026	13.71	13.71	13.71	13.71	13.71	0.04%	34
Jan 15, 2026	13.95	13.95	13.71	13.71	13.71	-0.54%	1,724
Jan 14, 2026	13.62	13.78	13.46	13.78	13.78	2.30%	5,301
Jan 13, 2026	13.54	13.54	13.42	13.47	13.47	-0.63%	1,236
Jan 12, 2026	13.62	13.62	13.56	13.56	13.56	-0.33%	1,533
Jan 9, 2026	13.61	13.75	13.60	13.60	13.60	1.68%	3,546
Jan 8, 2026	13.48	13.49	13.38	13.38	13.38	-5.68%	3,551
Jan 7, 2026	14.10	14.18	14.10	14.18	14.18	1.72%	868