AXIA Energia SA (FRA:L3XB)
Germany · Delayed Price · Currency is EUR 9.25
-0.30 (-3.14%)
At close: Mar 27, 2026
FRA:L3XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Mar 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Mar 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Mar 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6.15% | - |
| Mar 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.79% | - |
| Mar 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Mar 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | - |
| Mar 13, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | -2.48% | 200 |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 1,000 |
| Mar 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Mar 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | 50 |
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.21% | - |
| Mar 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 3, 2026 | 10.20 | 10.50 | 9.60 | 9.60 | 9.60 | -4.00% | 2,950 |
| Mar 2, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -1.96% | 1,450 |
| Feb 27, 2026 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | - | 201 |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Feb 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Feb 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 20, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 6.95% | 800 |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Feb 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Feb 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Feb 16, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 1.59% | 60 |
| Feb 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Feb 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Feb 9, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 2.76% | 24 |
| Feb 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Feb 5, 2026 | 8.75 | 9.20 | 8.75 | 9.20 | 9.20 | 1.66% | 1,000 |
| Feb 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Feb 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | - |
| Feb 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jan 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jan 28, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 6.51% | 1,000 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | - |
| Jan 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Jan 21, 2026 | 8.05 | 8.60 | 8.05 | 8.60 | 8.60 | 6.83% | 800 |
| Jan 20, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -4.17% | 750 |
| Jan 19, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 3.07% | 16 |