BME · XAXIA · stock
AXIA Energia SA (XAXIA) stock price history
Every BME trading session of AXIA Energia SA from Sep 14, 2000 to Sep 25, 2026: 6,163 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XAXIA adjusted close, 2000 to 2026
- €109,896
- All time high, 2001
- €11.30
- 52 week high, €6.47 low
- 6,163
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
XAXIA key facts
- AXIA Energia SA (XAXIA) closed at €9.45 on Sep 25, 2026 on BME.
- XAXIA's all time high close is €109,896, set on Feb 15, 2001; its all time low close is €0.1351 on Sep 24, 2015.
- XAXIA's 52 week range is €6.47 to €11.30.
- XAXIA returned +52.9% over the year to Sep 25, 2026 and +326.9% over five years.
- Over ten years XAXIA returned +1,194%, +29.2% a year compounded.
- XAXIA's deepest drawdown was -100.0% from Feb 15, 2001 to Sep 24, 2015.
- DataCedar holds 6,163 daily sessions of XAXIA history from Sep 14, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
XAXIA price chart, 2000 to 2026
XAXIA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.4% |
| 3 months | +5.6% |
| 6 months | -4.1% |
| Year to date | -4.1% |
| 1 year | +52.9% |
| 3 years | +224.2% |
| 5 years | +326.9% |
| 10 years | +1,194% |
| Since Sep 14, 2000 | -100.0% |
| Compound annual growth, 26.0 years | -29.9% |
XAXIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €109,896 on Feb 15, 2001
- All time low close
- €0.1351 on Sep 24, 2015
- 52 week high
- €11.30 on Apr 15, 2026
- 52 week low
- €6.47 on Oct 13, 2025
- Deepest drawdown
- -100.0% from Feb 15, 2001 to Sep 24, 2015, not yet recovered
- Best single session
- +66.7% on Mar 13, 2006
- Worst single session
- -99.9% on May 2, 2005
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2016, +419%
- Worst calendar year
- 2005, -100%
XAXIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 14, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €9.85 | €11.30 | €8.00 | €9.45 | -4.1% | 19.4K | 188 |
| 2025 | €2.78 | €9.85 | €2.78 | €9.85 | +253.7% | 47.1K | 255 |
| 2024 | €3.22 | €3.37 | €2.34 | €2.78 | -13.6% | 68.3K | 256 |
| 2023 | €2.95 | €3.22 | €2.18 | €3.22 | +9.3% | 53.9K | 255 |
| 2022 | €1.85 | €4.12 | €1.73 | €2.95 | +59.1% | 104.1K | 257 |
| 2021 | €1.15 | €2.83 | €0.8555 | €1.85 | +61.7% | 132.7K | 256 |
| 2020 | €1.24 | €1.38 | €0.4216 | €1.15 | -7.7% | 163K | 257 |
| 2019 | €0.7311 | €1.51 | €0.7311 | €1.24 | +66.9% | 159.1K | 256 |
| 2018 | €0.6175 | €0.8029 | €0.3577 | €0.7441 | +22.6% | 210.8K | 255 |
| 2017 | €0.8734 | €0.9080 | €0.4256 | €0.6070 | -30.5% | 508K | 255 |
| 2016 | €0.1736 | €0.9426 | €0.1410 | €0.8734 | +418.6% | 2.8M | 257 |
| 2015 | €0.2363 | €0.3407 | €0.1332 | €0.1684 | -29.1% | 4.2M | 256 |
| 2014 | €0.2026 | €0.3845 | €0.1536 | €0.2376 | +41.2% | 6.6M | 255 |
| 2013 | €0.2030 | €0.2799 | €0.1604 | €0.1683 | -18.0% | 3.4M | 255 |
| 2012 | €0.4628 | €0.5922 | €0.1914 | €0.2052 | -59.2% | 1.1M | 256 |
| 2011 | €0.6203 | €0.6851 | €0.4091 | €0.5027 | -19.4% | 532.2K | 257 |
| 2010 | €0.6802 | €0.9006 | €0.5510 | €0.6234 | -9.0% | 495.3K | 256 |
| 2009 | €0.3173 | €0.7337 | €0.2958 | €0.6853 | +116.3% | 432K | 254 |
| 2008 | €0.3482 | €0.5104 | €0.2550 | €0.3169 | -9.5% | 412.2K | 254 |
| 2007 | €0.3224 | €0.4296 | €0.2471 | €0.3501 | -99.7% | 179.3K | 170 |
| 2006 | €47.56 | €105.00 | €45.69 | €101.36 | +113.1% | 92 | 81 |
| 2005 | €46.34 | €49.61 | €46.16 | €47.56 | -99.9% | 6 | 175 |
| 2004 | €73,978 | €77,419 | €48,172 | €48,172 | -34.9% | 218 | 87 |
| 2003 | €33,777 | €74,781 | €21,744 | €73,978 | +119.0% | 4.7K | 261 |
| 2002 | €70,334 | €107,663 | €21,110 | €33,777 | -52.0% | 3.9K | 261 |
| 2001 | €99,245 | €109,896 | €48,354 | €70,334 | -29.1% | 0 | 261 |
| 2000 | €99,245 | €107,515 | €90,975 | €99,245 | n/a | 0 | 77 |
XAXIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €9.45 | +9.2% |
| August 2026 | €8.65 | -1.7% |
| July 2026 | €8.80 | -5.9% |
| June 2026 | €9.35 | 0.0% |
| May 2026 | €9.35 | -17.3% |
| April 2026 | €11.30 | +14.7% |
| March 2026 | €9.85 | 0.0% |
| February 2026 | €9.85 | 0.0% |
| January 2026 | €9.85 | 0.0% |
| December 2025 | €9.85 | 0.0% |
| November 2025 | €9.85 | +36.2% |
| October 2025 | €7.23 | +7.2% |
About the XAXIA data
Daily bars. 6,163 sessions from Sep 14, 2000 to Sep 25, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XAXIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
XAXIA share price history
