AXIA Energia SA (FRA:L3XB)
Germany · Delayed Price · Currency is EUR 8.60
-0.15 (-1.71%)
At close: Jun 2, 2026
FRA:L3XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | - | -1.71% | - |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| May 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | 550 |
| May 26, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 550 |
| May 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| May 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| May 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| May 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| May 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | 234 |
| May 18, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 0.53% | 200 |
| May 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| May 14, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | -4.06% | 500 |
| May 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| May 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| May 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 8, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | -4.72% | 200 |
| May 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 13 |
| May 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Apr 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Apr 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Apr 28, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 18 |
| Apr 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| 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% | - |