AXIA Energia SA (FRA:L3XB)
Germany · Delayed Price · Currency is EUR 10.00
+0.65 (6.95%)
At close: Feb 20, 2026
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jan 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.02% | - |
| Jan 13, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 2.47% | 118 |
| Jan 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jan 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jan 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Jan 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jan 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Dec 23, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | - | 500 |
| Dec 22, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | -23.50% | 218 |
| Dec 19, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 5.26% | 50 |
| Dec 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Dec 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -6.25% | - |
| Dec 16, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 5.58% | 250 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Dec 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Dec 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Dec 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 9, 2025 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 3.59% | 518 |
| Dec 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -8.02% | - |