AXIA Energia SA (FRA:L3X)
Germany · Delayed Price · Currency is EUR · Preferred Stock12.10
-0.20 (-1.63%)
At close: Apr 13, 2026
FRA:L3X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Apr 10, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 7.89% | 912 |
| Apr 9, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 8.57% | 300 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Apr 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Apr 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9.55% | - |
| Apr 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -7.01% | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Mar 24, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 5.88% | 176 |
| Mar 23, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 10.27% | 100 |
| Mar 20, 2026 | 10.40 | 10.40 | 9.25 | 9.25 | 9.25 | -10.19% | 59 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Mar 18, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 99 |
| Mar 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Mar 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Mar 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Mar 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Mar 10, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 4.76% | 789 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | - |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Mar 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Mar 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Feb 27, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 2.70% | 88 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 7.61% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Feb 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Feb 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Feb 11, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 5.58% | 59 |
| Feb 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Feb 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.72% | - |
| Feb 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Feb 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Feb 4, 2026 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | 8.74% | 370 |
| Feb 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.18% | - |
| Feb 2, 2026 | 9.10 | 9.65 | 9.10 | 9.65 | 9.65 | 0.52% | 351 |
| Jan 30, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 5.49% | 1,000 |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |