AXIA Energia SA (FRA:L3X)
Germany · Delayed Price · Currency is EUR · Preferred Stock9.25
-0.15 (-1.60%)
Inactive · Last trade price on Jun 5, 2026
FRA:L3X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.53% | - |
| Jun 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 50 |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Jun 1, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -2.58% | 1,510 |
| May 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| May 27, 2026 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | -1.49% | 20 |
| May 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.52% | - |
| May 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| May 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| May 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 15, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 63 |
| May 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| May 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| May 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| May 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| May 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| May 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| May 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Apr 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Apr 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Apr 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Apr 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Apr 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Apr 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Apr 22, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 2.59% | 400 |
| Apr 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Apr 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Apr 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Apr 16, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.46% | 63 |
| Apr 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Apr 14, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 4.13% | 100 |
| 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 |