AXIA Energia SA (FRA:L3XB)
Germany · Delayed Price · Currency is EUR 10.20
-0.30 (-2.86%)
At close: Oct 23, 2026
FRA:L3XB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Oct 22, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 100 |
| Oct 21, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | - |
| Oct 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Oct 19, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -1.96% | 100 |
| Oct 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Oct 12, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 0.93% | 3,150 |
| Oct 9, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 60 |
| Oct 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 7, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Oct 6, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Oct 5, 2026 | 9.20 | 10.80 | 9.20 | 10.80 | 10.80 | 16.13% | - |
| Oct 2, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | - |
| Oct 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Sep 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Sep 29, 2026 | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 3.35% | 110 |
| Sep 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 25, 2026 | 9.05 | 9.35 | 8.95 | 8.95 | 8.95 | - | 500 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Sep 23, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Sep 22, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 1.64% | - |
| Sep 21, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | 1.67% | 500 |
| Sep 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Sep 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Sep 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 15, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 14, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Sep 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | - |
| Sep 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Sep 9, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Sep 8, 2026 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 3.35% | - |
| Sep 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -6.28% | - |
| Sep 4, 2026 | 9.10 | 9.55 | 9.10 | 9.55 | 9.55 | 3.24% | 100 |
| Sep 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.71% | - |
| Sep 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Sep 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Aug 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Aug 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | 3,000 |
| Aug 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Aug 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Aug 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | - |
| Aug 24, 2026 | 8.35 | 8.85 | 8.00 | 8.00 | 8.00 | - | 250 |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | - |
| Aug 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | 500 |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Aug 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Aug 17, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -3.01% | - |