AXIA Energia S.A. (AXIA) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +7.2%
- 3M
- -9.0%
- YTD
- +12.8%
- 1Y
- +2.0%
- 3Y
- +0.6%
- 5Y
- +0.4%
Loading 10-year price history...
AXIA Historical Performance
AXIA Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +0.0%
- 2016 annual price return
- +0.0%
- 2018 annual price return
- +6.5%
- 2025 annual price return
- -10.5%
- 2026 annual price return
- +30.6%
AXIA Stock Price Trajectory (2015–2026)
As of July 7, 2026, AXIA Energia S.A. (AXIA) trades at $10.43, representing a +2.0% return over the past year. The stock has delivered a +13.7% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $194.08 on September 28, 2016. From this peak, AXIA has corrected -94.6%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers PAM (+19.2% 1Y), EDN (+1.5% 1Y), and TGS (+8.8% 1Y), AXIA has underperformed the peer group average. Compare AXIA vs PAM →
AXIA Historical Price Data · from 2015
Rows 1–50 of 203| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 10.32 | 10.46 | 10.21 | 10.43 | 1.76M | +0.48% |
| 2026-07-02 | 10.52 | 10.66 | 10.36 | 10.38 | 1.86M | +0.10% |
| 2026-07-01 | 10.30 | 10.45 | 10.23 | 10.37 | 2.06M | -1.80% |
| 2026-06-30 | 10.49 | 10.58 | 10.43 | 10.56 | 1.12M | -1.68% |
| 2026-06-29 | 10.77 | 10.79 | 10.67 | 10.74 | 3.54M | -0.74% |
| 2026-06-26 | 10.55 | 10.82 | 10.52 | 10.82 | 103K | +1.98% |
| 2026-06-25 | 10.62 | 10.73 | 10.54 | 10.61 | 1.84M | +1.73% |
| 2026-06-24 | 10.48 | 10.51 | 10.23 | 10.43 | 1.61M | -0.48% |
| 2026-06-23 | 10.13 | 10.50 | 10.12 | 10.48 | 2.16M | +1.65% |
| 2026-06-22 | 10.30 | 10.38 | 10.17 | 10.31 | 1.33M | +3.31% |
| 2026-06-18 | 10.07 | 10.21 | 9.93 | 9.98 | 2.51M | -3.11% |
| 2026-06-17 | 10.63 | 10.72 | 10.23 | 10.30 | 2.72M | -1.15% |
| 2026-06-16 | 10.47 | 10.57 | 10.32 | 10.42 | 1.32M | -0.48% |
| 2026-06-15 | 10.62 | 10.68 | 10.39 | 10.47 | 513K | +1.85% |
| 2026-06-12 | 10.37 | 10.38 | 10.22 | 10.28 | 1.94M | -0.10% |
| 2026-06-11 | 9.98 | 10.35 | 9.88 | 10.29 | 3.56M | +5.65% |
| 2026-06-10 | 9.61 | 9.81 | 9.61 | 9.74 | 1.62M | -0.92% |
| 2026-06-09 | 9.89 | 9.90 | 9.71 | 9.83 | 1.83M | +1.03% |
| 2026-06-08 | 9.75 | 9.81 | 9.66 | 9.73 | 1.50M | -0.71% |
| 2026-06-05 | 9.86 | 9.98 | 9.77 | 9.80 | 1.58M | -1.80% |
| 2026-06-04 | 10.05 | 10.10 | 9.95 | 9.98 | 1.00M | -0.40% |
| 2026-06-03 | 10.10 | 10.22 | 9.97 | 10.02 | 2.06M | -3.19% |
| 2026-06-02 | 10.26 | 10.46 | 10.24 | 10.35 | 2.75M | +1.77% |
| 2026-06-01 | 10.23 | 10.27 | 10.13 | 10.17 | 2.10M | -1.83% |
| 2026-05-29 | 10.20 | 10.39 | 10.09 | 10.36 | 2.98M | -0.58% |
| 2026-05-28 | 10.41 | 10.59 | 10.36 | 10.42 | 2.50M | -0.10% |
| 2026-05-27 | 10.53 | 10.59 | 10.41 | 10.43 | 2.96M | -2.34% |
| 2026-05-26 | 10.82 | 10.82 | 10.51 | 10.68 | 2.31M | -0.84% |
| 2026-05-22 | 10.79 | 10.84 | 10.58 | 10.77 | 54K | -1.64% |
| 2026-05-21 | 10.81 | 11.12 | 10.76 | 10.95 | 1.95M | -0.82% |
| 2026-05-20 | 10.87 | 11.11 | 10.85 | 11.04 | 1.85M | +3.27% |
| 2026-05-19 | 10.55 | 10.85 | 10.53 | 10.69 | 1.14M | -1.66% |
| 2026-05-18 | 10.95 | 10.98 | 10.80 | 10.87 | 1.64M | +0.46% |
| 2026-05-15 | 10.75 | 10.87 | 10.69 | 10.82 | 2.96M | -2.43% |
| 2026-05-14 | 11.09 | 11.15 | 11.04 | 11.09 | 1.19M | +0.91% |
| 2026-05-13 | 11.56 | 11.56 | 10.97 | 10.99 | 2.74M | -6.39% |
| 2026-05-12 | 11.57 | 11.84 | 11.57 | 11.74 | 1.68M | +0.51% |
| 2026-05-11 | 11.96 | 12.00 | 11.62 | 11.68 | 2.14M | -2.59% |
| 2026-05-08 | 12.03 | 12.11 | 11.91 | 11.99 | 1.89M | +1.78% |
| 2026-05-07 | 12.17 | 12.17 | 11.69 | 11.78 | 3.41M | -6.66% |
| 2026-05-06 | 12.68 | 12.71 | 12.54 | 12.62 | 2.14M | +0.24% |
| 2026-05-05 | 12.56 | 12.69 | 12.46 | 12.59 | 1.09M | +1.29% |
| 2026-05-04 | 12.54 | 12.78 | 12.39 | 12.43 | 1.80M | -0.16% |
| 2026-05-01 | 12.50 | 12.57 | 12.44 | 12.45 | 939K | -0.80% |
| 2026-04-30 | 12.32 | 12.58 | 12.31 | 12.55 | 1.34M | +4.06% |
| 2026-04-29 | 12.23 | 12.36 | 12.06 | 12.06 | 2.96M | -3.67% |
| 2026-04-28 | 12.34 | 12.54 | 12.29 | 12.52 | 2.43M | -0.24% |
| 2026-04-27 | 12.66 | 12.69 | 12.53 | 12.55 | 1.38M | -0.48% |
| 2026-04-24 | 12.65 | 12.67 | 12.48 | 12.61 | 1.78M | -0.39% |
| 2026-04-23 | 12.82 | 12.91 | 12.58 | 12.66 | 1.77M | -0.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AXIA — Frequently Asked Questions
Quick answers to the most common questions about buying AXIA stock.
How has AXIA stock performed recently?
AXIA returned +2.0% over the past year, beating its 5-year annualized CAGR of +0.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AXIA's all-time high price?
AXIA Energia S.A. reached $194.08 on 2016-09-28. The 52-week high is $13.54. Current 1-year return of +2.0% places the stock closer to historical peaks.
Where can I download AXIA historical price data?
This page provides AXIA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.