Get the Stockscreener App
11.04
3.27%
0.35
After Hours:
11.05
0.01
+0.09%
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 May 20, 2026, is $11.04.
- 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 25.81% to $11.04 now.
- The 52-week high stock price for AXIA is $13.54, representing a 22.64% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for AXIA is $8.775, indicating a -20.52% 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $11.11 | $10.84 | $0.27 | 1,849,000.0 | +3.27% |
| May 19, 2026 | $10.85 | $10.53 | $0.315 | 1,269,426.0 | -1.66% |
| May 18, 2026 | $10.98 | $10.80 | $0.185 | 1,655,690.0 | +0.46% |
| May 15, 2026 | $10.87 | $10.69 | $0.18 | 2,963,944.0 | -2.43% |
| May 14, 2026 | $11.15 | $11.04 | $0.12 | 1,194,631.0 | +0.91% |
| May 13, 2026 | $11.56 | $10.97 | $0.5864 | 2,743,987.0 | -6.39% |
| May 12, 2026 | $11.84 | $11.57 | $0.265 | 1,693,077.0 | +0.51% |
| May 11, 2026 | $12.00 | $11.62 | $0.385 | 2,139,456.0 | -2.59% |
| May 08, 2026 | $12.10 | $11.92 | $0.18 | 1,903,262.0 | +1.70% |
| May 07, 2026 | $12.17 | $11.69 | $0.485 | 3,500,464.0 | -6.58% |
| May 06, 2026 | $12.71 | $12.54 | $0.165 | 2,138,610.0 | +0.24% |
| May 05, 2026 | $12.69 | $12.46 | $0.23 | 1,110,899.0 | +1.29% |
| May 04, 2026 | $12.78 | $12.39 | $0.39 | 1,803,492.0 | -0.16% |
| May 01, 2026 | $12.66 | $12.43 | $0.23 | 1,025,395.0 | -0.80% |
| Apr 30, 2026 | $12.58 | $12.25 | $0.33 | 1,444,083.0 | +4.06% |
| Apr 29, 2026 | $12.36 | $12.05 | $0.305 | 2,975,076.0 | -3.67% |
| Apr 28, 2026 | $12.54 | $12.29 | $0.255 | 2,428,260.0 | -0.24% |
| Apr 27, 2026 | $12.69 | $12.53 | $0.16 | 1,485,378.0 | -0.48% |
| Apr 24, 2026 | $12.66 | $12.48 | $0.175 | 1,786,911.0 | -0.39% |
| Apr 23, 2026 | $12.91 | $12.58 | $0.33 | 1,776,224.0 | -0.24% |
| Apr 22, 2026 | $12.92 | $12.59 | $0.33 | 1,663,211.0 | -0.70% |
| Apr 21, 2026 | $12.93 | $12.77 | $0.165 | 1,031,474.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $12.78 | $10.53 | $2.25 | 28,840,333.0 | -12.03% |
| 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% |
4.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):