Get the Stockscreener App
9.93
1.43%
0.14
Axia Energia Adr Stock (AXIA) Price History
The historical daily chart and data for Axia Energia Adr stock (AXIA), show that the latest closing stock price as of July 20, 2026, is $9.93.
- Axia Energia Adr all-time high stock price is $13.54, occurred on April 14, 2026.
- The lowest Axia Energia Adr stock price recorded was $8.775 on December 22, 2025. Since then, Axia Energia Adr's stock price has risen over 13.16% to $9.93 now.
- The 52-week high stock price for AXIA is $13.54, representing a 36.35% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for AXIA is $8.775, indicating a -11.63% decrease from the current share price, occurred on December 22, 2025.
The table below shows more information about AXIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 20, 2026 | $9.97 | $9.82 | $0.155 | 2,423,133.0 | +1.43% |
| Jul 17, 2026 | $9.88 | $9.70 | $0.1751 | 2,159,983.0 | +1.03% |
| Jul 16, 2026 | $9.88 | $9.67 | $0.205 | 1,238,215.0 | -2.32% |
| Jul 15, 2026 | $10.24 | $9.85 | $0.395 | 2,452,606.0 | -3.60% |
| Jul 14, 2026 | $10.43 | $10.25 | $0.1749 | 1,271,489.0 | +0.78% |
| Jul 13, 2026 | $10.50 | $10.18 | $0.325 | 2,146,726.0 | -2.67% |
| Jul 10, 2026 | $10.55 | $10.29 | $0.26 | 2,287,336.0 | +3.76% |
| Jul 09, 2026 | $10.29 | $10.08 | $0.209 | 2,604,413.0 | -1.84% |
| Jul 08, 2026 | $10.34 | $10.20 | $0.14 | 1,539,213.0 | -0.19% |
| Jul 07, 2026 | $10.50 | $10.26 | $0.24 | 1,979,975.0 | -1.05% |
| Jul 06, 2026 | $10.47 | $10.21 | $0.255 | 1,762,861.0 | +0.48% |
| Jul 02, 2026 | $10.66 | $10.35 | $0.315 | 1,865,017.0 | +0.10% |
| Jul 01, 2026 | $10.45 | $10.23 | $0.215 | 2,073,120.0 | -1.80% |
| Jun 30, 2026 | $10.58 | $10.43 | $0.15 | 1,128,380.0 | -1.68% |
| Jun 29, 2026 | $10.79 | $10.68 | $0.1133 | 3,878,320.0 | -0.74% |
| Jun 26, 2026 | $10.83 | $10.52 | $0.31 | 2,439,521.0 | +1.98% |
| Jun 25, 2026 | $10.73 | $10.54 | $0.19 | 1,837,012.0 | +1.73% |
| Jun 24, 2026 | $10.51 | $10.23 | $0.275 | 1,608,692.0 | -0.48% |
| Jun 23, 2026 | $10.50 | $10.12 | $0.38 | 2,161,948.0 | +1.65% |
Axia Energia Adr Stock (AXIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Axia Energia Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AXIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Axia Energia Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Axia Energia Adr Stock (AXIA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $10.66 | $9.67 | $0.995 | 28,227,220.0 | -5.97% |
| Jun, 2026 | $10.83 | $9.60 | $1.23 | 43,722,845.0 | +1.93% |
| May, 2026 | $12.78 | $10.08 | $2.70 | 41,691,233.0 | -17.45% |
| Apr, 2026 | $13.54 | $11.11 | $2.43 | 60,501,804.0 | +11.26% |
| Mar, 2026 | $12.13 | $10.40 | $1.73 | 60,108,440.0 | -6.62% |
| Feb, 2026 | $12.30 | $10.37 | $1.94 | 43,377,603.0 | +17.05% |
| Jan, 2026 | $10.80 | $9.07 | $1.73 | 33,879,823.0 | +12.66% |
Axia Energia Adr Stock (AXIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.66 | $8.78 | $3.88 | 47,039,228.0 | -21.96% |
| Nov, 2025 | $12.00 | $11.12 | $0.88 | 17,610,540.0 | +0.00% |
2.43%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):