AXIA Energia SA (FRA:L3XB)
Germany · Delayed Price · Currency is EUR 10.70
-0.40 (-3.60%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:L3XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Apr 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | 13 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Apr 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 1,000 |
| Apr 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Apr 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Apr 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 300 |
| Apr 10, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 6.80% | 30 |
| Apr 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6.19% | - |
| Apr 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Apr 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Apr 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Apr 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | - |
| Mar 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Mar 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| 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% | - |