5 DAY PERFORMANCE
+10.69%
1 MONTH PERFORMANCE
+11.32%
3 MONTH PERFORMANCE
+8.31%
6 MONTH PERFORMANCE
+28.60%
YEAR-TO-DATE PERFORMANCE
+26.64%
1 YEAR PERFORMANCE
+60.22%
Axia Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.55 | $10.82 (2.56%) | $10.83 | $10.52 | 2.44 M | $24.33 B |
| 06/25/2026 | $10.61 | $10.61 (0%) | $10.73 | $10.54 | 1.84 M | $23.86 B |
| 06/24/2026 | $10.42 | $10.43 (0.1%) | $10.51 | $10.24 | 1.64 M | $23.45 B |
| 06/23/2026 | $10.12 | $10.48 (3.56%) | $10.50 | $10.12 | 2.16 M | $23.57 B |
| 06/22/2026 | $10.25 | $10.31 (0.59%) | $10.38 | $10.17 | 1.35 M | $23.18 B |
| 06/18/2026 | $10.07 | $9.98 (-0.89%) | $10.21 | $9.93 | 2.76 M | $22.44 B |
| 06/17/2026 | $10.63 | $10.30 (-3.1%) | $10.72 | $10.23 | 2.72 M | $23.16 B |
| 06/16/2026 | $10.47 | $10.42 (-0.48%) | $10.57 | $10.32 | 1.32 M | $23.43 B |
| 06/15/2026 | $10.62 | $10.47 (-1.41%) | $10.68 | $10.39 | 2.25 M | $23.54 B |
| 06/12/2026 | $10.35 | $10.28 (-0.68%) | $10.38 | $10.22 | 1.95 M | $23.12 B |
| 06/11/2026 | $9.98 | $10.29 (3.11%) | $10.35 | $9.88 | 3.66 M | $23.14 B |
| 06/10/2026 | $9.60 | $9.74 (1.46%) | $9.82 | $9.60 | 1.78 M | $21.90 B |
| 06/09/2026 | $9.89 | $9.83 (-0.61%) | $9.90 | $9.72 | 1.84 M | $22.10 B |
| 06/08/2026 | $9.75 | $9.73 (-0.21%) | $9.82 | $9.66 | 1.51 M | $21.88 B |
| 06/05/2026 | $9.90 | $9.80 (-1.01%) | $9.98 | $9.77 | 1.61 M | $22.04 B |
| 06/04/2026 | $10.05 | $9.98 (-0.7%) | $10.10 | $9.95 | 1.00 M | $22.44 B |
| 06/03/2026 | $10.10 | $10.02 (-0.79%) | $10.23 | $9.97 | 2.07 M | $22.53 B |
| 06/02/2026 | $10.26 | $10.35 (0.88%) | $10.46 | $10.24 | 2.78 M | $23.27 B |
| 06/01/2026 | $10.24 | $10.17 (-0.68%) | $10.27 | $10.14 | 2.18 M | $22.87 B |
| 05/29/2026 | $10.20 | $10.36 (1.57%) | $10.39 | $10.08 | 3.40 M | $23.30 B |
| 05/28/2026 | $10.41 | $10.42 (0.1%) | $10.59 | $10.36 | 2.51 M | $23.43 B |
| 05/27/2026 | $10.53 | $10.43 (-0.95%) | $10.59 | $10.41 | 2.96 M | $23.45 B |
| 05/26/2026 | $10.79 | $10.68 (-1.02%) | $10.84 | $10.51 | 2.31 M | $24.02 B |
| 05/22/2026 | $10.79 | $10.77 (-0.19%) | $10.84 | $10.58 | 1.57 M | $24.22 B |
| 05/21/2026 | $10.86 | $10.95 (0.83%) | $11.12 | $10.76 | 1.96 M | $24.62 B |
| 05/20/2026 | $10.87 | $11.04 (1.56%) | $11.11 | $10.84 | 1.85 M | $24.82 B |
| 05/19/2026 | $10.55 | $10.69 (1.33%) | $10.85 | $10.53 | 1.27 M | $24.04 B |
| 05/18/2026 | $10.95 | $10.87 (-0.73%) | $10.99 | $10.80 | 1.66 M | $24.44 B |
| 05/15/2026 | $10.75 | $10.82 (0.65%) | $10.87 | $10.69 | 2.96 M | $24.33 B |
| 05/14/2026 | $11.09 | $11.09 (0%) | $11.16 | $11.04 | 1.19 M | $24.94 B |
| 05/13/2026 | $11.56 | $10.99 (-4.93%) | $11.56 | $10.97 | 2.74 M | $24.71 B |
| 05/12/2026 | $11.57 | $11.74 (1.47%) | $11.84 | $11.57 | 1.69 M | $26.40 B |
| 05/11/2026 | $12.00 | $11.68 (-2.67%) | $12.00 | $11.62 | 2.14 M | $26.26 B |
| 05/08/2026 | $11.99 | $11.99 (0%) | $12.10 | $11.92 | 1.90 M | $26.96 B |
| 05/07/2026 | $12.17 | $11.79 (-3.12%) | $12.17 | $11.69 | 3.50 M | $26.51 B |
| 05/06/2026 | $12.67 | $12.62 (-0.39%) | $12.71 | $12.55 | 2.14 M | $28.38 B |
| 05/05/2026 | $12.56 | $12.59 (0.24%) | $12.69 | $12.46 | 1.11 M | $28.31 B |
| 05/04/2026 | $12.54 | $12.43 (-0.88%) | $12.78 | $12.39 | 1.80 M | $27.95 B |
| 05/01/2026 | $12.50 | $12.45 (-0.4%) | $12.66 | $12.43 | 1.03 M | $28.00 B |
| 04/30/2026 | $12.32 | $12.55 (1.87%) | $12.58 | $12.25 | 1.44 M | $28.22 B |
| 04/29/2026 | $12.23 | $12.06 (-1.39%) | $12.36 | $12.06 | 2.98 M | $27.12 B |
| 04/28/2026 | $12.38 | $12.52 (1.13%) | $12.55 | $12.29 | 2.43 M | $28.15 B |
| 04/27/2026 | $12.66 | $12.55 (-0.87%) | $12.69 | $12.53 | 1.49 M | $28.22 B |
| 04/24/2026 | $12.65 | $12.61 (-0.32%) | $12.66 | $12.49 | 1.79 M | $28.35 B |
| 04/23/2026 | $12.82 | $12.66 (-1.25%) | $12.91 | $12.58 | 1.78 M | $28.47 B |
| 04/22/2026 | $12.92 | $12.69 (-1.78%) | $12.92 | $12.59 | 1.66 M | $28.53 B |
| 04/21/2026 | $12.93 | $12.78 (-1.16%) | $12.93 | $12.77 | 1.03 M | $28.74 B |
| 04/20/2026 | $12.93 | $12.90 (-0.23%) | $13.02 | $12.84 | 3.06 M | $29.01 B |
| 04/17/2026 | $13.25 | $12.81 (-3.32%) | $13.39 | $12.65 | 5.33 M | $28.80 B |
| 04/16/2026 | $13.27 | $13.09 (-1.36%) | $13.29 | $13.06 | 1.55 M | $29.43 B |
| 04/15/2026 | $13.49 | $13.30 (-1.41%) | $13.49 | $13.25 | 2.12 M | $29.91 B |
| 04/14/2026 | $13.32 | $13.43 (0.83%) | $13.54 | $13.32 | 2.43 M | $30.20 B |
| 04/13/2026 | $12.80 | $13.12 (2.5%) | $13.15 | $12.79 | 3.36 M | $29.50 B |
| 04/10/2026 | $12.98 | $13.03 (0.39%) | $13.07 | $12.82 | 5.97 M | $29.30 B |
| 04/09/2026 | $12.25 | $12.64 (3.18%) | $12.70 | $12.25 | 5.85 M | $28.42 B |
| 04/08/2026 | $12.33 | $12.13 (-1.62%) | $12.33 | $12.06 | 4.29 M | $27.28 B |
| 04/07/2026 | $11.32 | $11.49 (1.5%) | $11.50 | $11.11 | 3.11 M | $25.84 B |
| 04/06/2026 | $11.49 | $11.46 (-0.26%) | $11.60 | $11.42 | 2.55 M | $25.77 B |
| 04/02/2026 | $11.24 | $11.51 (2.4%) | $11.66 | $11.18 | 4.08 M | $25.88 B |
| 04/01/2026 | $11.47 | $11.56 (0.78%) | $11.67 | $11.42 | 2.22 M | $25.99 B |
| 03/31/2026 | $11.04 | $11.28 (2.17%) | $11.34 | $10.89 | 3.83 M | $25.36 B |
| 03/30/2026 | $10.91 | $10.71 (-1.83%) | $10.91 | $10.64 | 2.30 M | $24.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
