AXIA Energia SA (FRA:L3XB)
Germany · Delayed Price · Currency is EUR 10.00
+0.50 (5.26%)
At close: Dec 19, 2025
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Dec 3, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 6.60% | 600 |
| Dec 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Nov 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Nov 24, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 4.74% | 160 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Nov 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Nov 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.57% | - |
| Nov 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | -2.97% | - |
| Nov 13, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 9.79 | 3.06% | 1,000 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | 3.16% | - |
| Nov 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | 1.60% | - |
| Nov 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.06 | -2.60% | - |
| Nov 7, 2025 | 9.35 | 9.60 | 9.35 | 9.60 | 9.30 | 4.35% | 1,000 |
| Nov 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.92 | 2.22% | - |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | - | - |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | 1.69% | - |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.58 | 0.57% | - |
| Oct 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.53 | 0.57% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.48 | 1.74% | - |
| Oct 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.33 | -3.37% | - |
| Oct 28, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.62 | 5.33% | 364 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.19 | -1.17% | 250 |
| Oct 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.29 | 0.59% | - |
| Oct 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.24 | -1.73% | - |
| Oct 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.38 | -0.57% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | 2.35% | - |
| Oct 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.24 | 3.03% | - |
| Oct 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.99 | 0.61% | - |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | 1.86% | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | -1.23% | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | - | - |
| Oct 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | -1.21% | - |