AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.72	11.95	11.69	11.88	11.88	1.37%	3,245,637
Feb 19, 2026	11.22	11.73	11.20	11.72	11.72	4.92%	2,142,694
Feb 18, 2026	11.26	11.35	10.97	11.17	11.17	0.09%	1,426,525
Feb 17, 2026	11.19	11.25	11.11	11.16	11.16	-0.45%	813,056
Feb 13, 2026	11.20	11.25	11.06	11.21	11.21	-1.06%	1,671,806
Feb 12, 2026	11.50	11.53	11.28	11.33	11.33	-1.73%	2,226,912
Feb 11, 2026	11.61	11.61	11.37	11.53	11.53	1.59%	1,322,586
Feb 10, 2026	11.39	11.55	11.31	11.35	11.35	0.35%	1,973,819
Feb 9, 2026	11.01	11.33	11.01	11.31	11.31	2.26%	1,318,524
Feb 6, 2026	11.00	11.11	10.87	11.06	11.06	2.31%	2,393,548
Feb 5, 2026	10.79	10.97	10.70	10.81	10.81	3.05%	2,952,155
Feb 4, 2026	10.78	10.81	10.37	10.49	10.49	-3.50%	3,548,849
Feb 3, 2026	10.93	10.99	10.74	10.87	10.87	2.55%	2,194,929
Feb 2, 2026	10.47	10.68	10.47	10.60	10.60	2.71%	2,388,392
Jan 30, 2026	10.50	10.56	10.20	10.32	10.32	-2.46%	1,590,168
Jan 29, 2026	10.78	10.80	10.34	10.58	10.58	-1.03%	1,772,958
Jan 28, 2026	10.60	10.73	10.49	10.69	10.69	2.20%	2,230,449
Jan 27, 2026	10.36	10.47	10.27	10.46	10.46	2.55%	1,492,236
Jan 26, 2026	10.22	10.31	10.11	10.20	10.20	-1.07%	2,693,464
Jan 23, 2026	10.20	10.37	10.14	10.31	10.31	-0.58%	1,601,158
Jan 22, 2026	10.13	10.46	10.13	10.37	10.37	4.54%	1,690,746
Jan 21, 2026	9.86	9.96	9.80	9.92	9.92	3.44%	2,493,207
Jan 20, 2026	9.42	9.65	9.40	9.59	9.59	1.27%	2,268,723
Jan 16, 2026	9.54	9.55	9.42	9.47	9.47	-1.25%	1,435,772
Jan 15, 2026	9.53	9.65	9.52	9.59	9.59	1.80%	1,377,049
Jan 14, 2026	9.29	9.44	9.29	9.42	9.42	2.39%	1,246,285
Jan 13, 2026	9.45	9.45	9.17	9.20	9.20	-2.65%	888,313
Jan 12, 2026	9.44	9.54	9.44	9.45	9.45	-1.66%	746,130
Jan 9, 2026	9.67	9.76	9.58	9.61	9.61	0.73%	2,315,789
Jan 8, 2026	9.44	9.57	9.40	9.54	9.54	2.80%	982,841
Jan 7, 2026	9.55	9.56	9.24	9.28	9.28	-3.23%	2,834,358
Jan 6, 2026	9.59	9.74	9.57	9.59	9.59	2.35%	1,451,960
Jan 5, 2026	9.19	9.40	9.07	9.37	9.37	1.30%	1,578,103
Jan 2, 2026	9.27	9.32	9.20	9.25	9.25	0.98%	1,294,556
Dec 31, 2025	9.21	9.21	9.10	9.16	9.16	-0.11%	725,465
Dec 30, 2025	9.15	9.25	9.10	9.17	9.17	2.34%	1,461,438
Dec 29, 2025	8.94	9.04	8.92	8.96	8.96	-0.67%	1,149,241
Dec 26, 2025	9.00	9.10	8.91	9.02	9.02	-0.55%	1,837,127
Dec 24, 2025	9.11	9.17	9.03	9.07	9.07	0.22%	557,636
Dec 23, 2025	8.92	9.14	8.84	9.05	9.05	2.26%	2,058,890
Dec 22, 2025	9.28	9.64	8.78	8.85	8.85	-2.13%	6,055,350
Dec 19, 2025	9.17	9.34	9.04	9.04	9.04	-0.35%	2,785,474
Dec 18, 2025	9.04	9.09	8.92	9.08	9.07	1.42%	2,873,614
Dec 17, 2025	8.85	9.00	8.77	8.95	8.95	-2.25%	4,253,206
Dec 16, 2025	9.27	9.36	9.15	9.15	9.15	-3.82%	2,900,361
Dec 15, 2025	9.42	9.60	9.41	9.52	9.52	2.38%	2,945,727
Dec 12, 2025	9.37	9.40	9.22	9.30	9.30	1.12%	1,451,878
Dec 11, 2025	9.12	9.27	9.12	9.19	9.19	0.09%	2,559,926
Dec 10, 2025	9.34	9.35	9.16	9.19	9.19	-2.76%	1,149,418
Dec 9, 2025	9.15	9.48	9.15	9.45	9.45	1.96%	1,577,143