AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.55	10.83	10.52	10.82	10.82	1.98%	2,439,521
Jun 25, 2026	10.61	10.73	10.54	10.61	10.61	1.73%	1,837,012
Jun 24, 2026	10.42	10.51	10.24	10.43	10.43	-0.48%	1,608,692
Jun 23, 2026	10.12	10.50	10.12	10.48	10.48	1.65%	2,161,948
Jun 22, 2026	10.25	10.38	10.17	10.31	10.31	3.31%	1,340,403
Jun 18, 2026	10.07	10.21	9.93	9.98	9.98	-3.11%	2,741,149
Jun 17, 2026	10.63	10.72	10.23	10.30	10.30	-1.15%	2,724,074
Jun 16, 2026	10.47	10.57	10.32	10.42	10.42	-0.48%	1,320,624
Jun 15, 2026	10.62	10.68	10.39	10.47	10.47	1.85%	2,248,780
Jun 12, 2026	10.35	10.38	10.22	10.28	10.28	-0.10%	1,943,818
Jun 11, 2026	9.98	10.35	9.88	10.29	10.29	5.65%	3,648,307
Jun 10, 2026	9.60	9.82	9.60	9.74	9.74	-0.92%	1,775,044
Jun 9, 2026	9.89	9.90	9.72	9.83	9.83	1.03%	1,835,804
Jun 8, 2026	9.75	9.82	9.66	9.73	9.73	-0.71%	1,506,013
Jun 5, 2026	9.90	9.98	9.77	9.80	9.80	-1.80%	1,586,306
Jun 4, 2026	10.05	10.10	9.95	9.98	9.98	-0.40%	1,003,966
Jun 3, 2026	10.10	10.23	9.97	10.02	10.02	-3.19%	2,072,698
Jun 2, 2026	10.26	10.46	10.24	10.35	10.35	1.77%	2,757,337
Jun 1, 2026	10.24	10.27	10.14	10.17	10.17	-1.83%	2,159,637
May 29, 2026	10.20	10.39	10.08	10.36	10.36	-0.58%	3,397,065
May 28, 2026	10.41	10.59	10.36	10.42	10.42	-0.10%	2,500,101
May 27, 2026	10.53	10.59	10.41	10.43	10.43	-2.34%	2,957,975
May 26, 2026	10.79	10.84	10.51	10.68	10.68	-0.84%	2,309,547
May 22, 2026	10.79	10.84	10.58	10.77	10.77	-1.64%	1,565,327
May 21, 2026	10.86	11.12	10.76	10.95	10.95	-0.82%	1,960,628
May 20, 2026	10.87	11.11	10.84	11.04	11.04	3.27%	1,847,282
May 19, 2026	10.55	10.85	10.53	10.69	10.69	-1.66%	1,269,421
May 18, 2026	10.95	10.99	10.80	10.87	10.87	0.46%	1,655,689
May 15, 2026	10.75	10.87	10.69	10.82	10.82	-2.43%	2,963,959
May 14, 2026	11.09	11.16	11.04	11.09	11.09	0.91%	1,194,729
May 13, 2026	11.56	11.56	10.97	10.99	10.99	-6.39%	2,744,912
May 12, 2026	11.57	11.84	11.57	11.74	11.74	0.51%	1,693,165
May 11, 2026	12.00	12.00	11.62	11.68	11.68	-2.59%	2,139,602
May 8, 2026	11.99	12.10	11.92	11.99	11.99	1.70%	1,903,641
May 7, 2026	12.17	12.17	11.69	11.79	11.79	-6.58%	3,500,623
May 6, 2026	12.67	12.71	12.55	12.62	12.62	0.24%	2,138,932
May 5, 2026	12.56	12.69	12.46	12.59	12.59	1.29%	1,111,230
May 4, 2026	12.54	12.78	12.39	12.43	12.43	-0.16%	1,803,885
May 1, 2026	12.50	12.66	12.43	12.45	12.45	-0.80%	1,026,129
Apr 30, 2026	12.32	12.58	12.25	12.55	12.55	4.06%	1,444,821
Apr 29, 2026	12.23	12.36	12.06	12.06	12.06	-3.67%	2,975,159
Apr 28, 2026	12.38	12.55	12.29	12.52	12.52	-0.24%	2,428,287
Apr 27, 2026	12.66	12.69	12.53	12.55	12.55	-0.48%	1,485,378
Apr 24, 2026	12.65	12.66	12.49	12.61	12.61	-0.39%	1,786,912
Apr 23, 2026	12.82	12.91	12.58	12.66	12.66	-0.24%	1,777,187
Apr 22, 2026	12.92	12.92	12.59	12.69	12.69	-0.70%	1,663,663
Apr 21, 2026	12.93	12.93	12.77	12.78	12.78	-0.93%	1,033,109
Apr 20, 2026	12.93	13.02	12.84	12.90	12.90	0.70%	3,062,708
Apr 17, 2026	13.25	13.39	12.65	12.81	12.81	-2.14%	5,325,465
Apr 16, 2026	13.27	13.29	13.06	13.09	13.09	-1.58%	1,548,649