Get the Stockscreener App
12.64
4.20%
0.51
After Hours:
12.64
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 April 09, 2026, is $12.64.
- Axia Energia Adr all-time high stock price is $12.66, occurred on December 05, 2025.
- 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 44.05% to $12.64 now.
- The 52-week high stock price for AXIA is $12.66, representing a 0.16% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for AXIA is $8.775, indicating a -30.58% 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $12.70 | $12.25 | $0.445 | 5,852,067.0 | +4.20% |
| Apr 08, 2026 | $12.33 | $12.06 | $0.27 | 4,286,417.0 | +5.57% |
| Apr 07, 2026 | $11.50 | $11.11 | $0.39 | 3,107,744.0 | +0.26% |
| Apr 06, 2026 | $11.60 | $11.42 | $0.18 | 2,547,877.0 | -0.43% |
| Apr 02, 2026 | $11.66 | $11.18 | $0.48 | 4,081,240.0 | -0.43% |
| Apr 01, 2026 | $11.66 | $11.41 | $0.25 | 2,219,396.0 | +2.48% |
| Mar 31, 2026 | $11.34 | $10.89 | $0.445 | 3,831,474.0 | +5.32% |
| Mar 30, 2026 | $10.91 | $10.64 | $0.27 | 2,296,167.0 | +0.00% |
| Mar 27, 2026 | $10.98 | $10.66 | $0.32 | 2,496,563.0 | -1.11% |
| Mar 26, 2026 | $11.25 | $10.80 | $0.445 | 2,174,303.0 | -3.30% |
| Mar 25, 2026 | $11.31 | $11.11 | $0.205 | 3,199,082.0 | +1.91% |
| Mar 24, 2026 | $11.06 | $10.76 | $0.30 | 3,518,997.0 | -1.43% |
| Mar 23, 2026 | $11.29 | $10.81 | $0.485 | 2,430,807.0 | +6.19% |
| Mar 20, 2026 | $10.99 | $10.40 | $0.585 | 3,376,891.0 | -5.32% |
| Mar 19, 2026 | $11.25 | $10.58 | $0.67 | 3,704,996.0 | +1.00% |
| Mar 18, 2026 | $11.29 | $10.96 | $0.325 | 2,610,644.0 | -1.17% |
| Mar 17, 2026 | $11.49 | $11.06 | $0.43 | 2,522,731.0 | -1.42% |
| Mar 16, 2026 | $11.36 | $11.12 | $0.24 | 1,770,673.0 | +3.02% |
| Mar 13, 2026 | $11.47 | $10.86 | $0.61 | 3,980,674.0 | -1.44% |
| Mar 12, 2026 | $11.53 | $11.08 | $0.445 | 2,362,420.0 | -5.77% |
| Mar 11, 2026 | $11.98 | $11.62 | $0.365 | 1,381,108.0 | -0.59% |
| Mar 10, 2026 | $12.06 | $11.48 | $0.58 | 1,749,233.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $12.70 | $11.11 | $1.59 | 27,946,808.0 | +12.06% |
| 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% |
0.82%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):