ETR:AXNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.60	11.02	10.55	11.02	11.02	6.12%	7,814
May 22, 2026	10.63	10.63	10.35	10.38	10.38	-2.85%	8,225
May 21, 2026	10.69	10.69	10.69	10.69	10.69	2.84%	806
May 20, 2026	10.43	10.43	10.39	10.39	10.39	-0.53%	2,748
May 18, 2026	10.50	10.50	10.45	10.45	10.45	-1.69%	8,907
May 15, 2026	10.90	10.92	10.83	10.92	10.63	1.82%	3,408
May 14, 2026	10.72	10.72	10.72	10.72	10.44	2.05%	568
May 12, 2026	10.43	10.51	10.43	10.51	10.23	-3.14%	1,136
May 11, 2026	10.89	10.94	10.81	10.85	10.56	-1.77%	6,860
May 8, 2026	11.04	11.04	11.03	11.04	10.75	-1.25%	2,999
May 7, 2026	11.20	11.20	11.03	11.18	10.88	-0.40%	6,436
May 6, 2026	11.36	11.36	10.96	11.23	10.93	17.76%	4,735
May 4, 2026	9.50	9.53	9.41	9.53	9.28	5.75%	38
Apr 30, 2026	9.29	9.30	9.01	9.01	8.77	-0.18%	593
Apr 29, 2026	9.43	9.43	9.03	9.03	8.79	-5.35%	570
Apr 28, 2026	9.54	9.54	9.54	9.54	9.29	-0.31%	568
Apr 27, 2026	9.59	9.59	9.57	9.57	9.32	0.42%	55
Apr 24, 2026	9.53	9.53	9.53	9.53	9.28	-2.16%	568
Apr 23, 2026	9.74	9.74	9.74	9.74	9.48	-0.04%	1,200
Apr 22, 2026	9.81	9.81	9.74	9.74	9.49	-3.19%	2,068
Apr 21, 2026	10.07	10.07	10.07	10.07	9.80	0.81%	834
Apr 20, 2026	9.98	9.98	9.98	9.98	9.72	-1.83%	568
Apr 17, 2026	9.99	10.31	9.99	10.17	9.90	2.46%	2,840
Apr 16, 2026	9.93	9.93	9.93	9.93	9.66	6.37%	5
Apr 15, 2026	9.33	9.33	9.33	9.33	9.08	4.15%	568
Apr 9, 2026	9.23	9.34	8.96	8.96	8.72	-4.27%	841
Apr 8, 2026	9.37	9.37	9.36	9.36	9.11	1.21%	1,721
Apr 7, 2026	9.27	9.27	9.25	9.25	9.00	4.10%	2,031
Apr 2, 2026	9.08	9.09	8.88	8.88	8.65	-4.29%	1,018
Apr 1, 2026	9.29	9.29	9.26	9.28	9.04	2.97%	2,272
Mar 31, 2026	9.34	9.38	9.01	9.01	8.77	-0.13%	2,922
Mar 30, 2026	9.11	9.11	9.03	9.03	8.79	-1.40%	188
Mar 27, 2026	9.32	9.32	9.15	9.15	8.91	1.02%	1,136
Mar 26, 2026	8.88	9.06	8.87	9.06	8.82	1.75%	3,998
Mar 25, 2026	8.91	8.91	8.91	8.91	8.67	1.97%	228
Mar 24, 2026	8.42	8.73	8.42	8.73	8.50	3.61%	602
Mar 23, 2026	8.45	8.45	8.43	8.43	8.21	-0.02%	1,425
Mar 20, 2026	7.97	8.43	7.97	8.43	8.21	3.26%	6,091
Mar 19, 2026	7.96	8.20	7.94	8.17	7.95	-0.34%	3,278
Mar 18, 2026	8.23	8.23	7.98	8.19	7.98	0.05%	26,058
Mar 17, 2026	8.44	8.44	7.94	8.19	7.97	-8.45%	4,513
Mar 16, 2026	10.01	10.01	8.89	8.95	8.71	-17.17%	10,175
Mar 13, 2026	10.54	10.80	10.53	10.80	10.51	3.60%	2,501
Mar 12, 2026	10.44	10.52	10.43	10.43	10.15	-3.47%	3,528
Mar 11, 2026	10.58	10.80	10.55	10.80	10.51	-	4,095
Mar 10, 2026	10.68	10.88	10.68	10.80	10.51	1.17%	2,191
Mar 6, 2026	10.84	11.03	10.68	10.68	10.39	-0.56%	10,239
Mar 5, 2026	10.41	10.96	10.41	10.74	10.45	-11.46%	8,729
Mar 4, 2026	12.46	12.58	12.00	12.13	11.80	-5.90%	10,422
Mar 2, 2026	12.85	13.13	12.85	12.89	12.54	-1.42%	5,410