Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.294
-0.026 (-1.97%)
Nov 14, 2025, 5:42 PM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 522,946 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 128,683 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 159,114 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 176,260 |
| Nov 10, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 167,237 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 280,702 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 197,597 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 265,972 |
| Nov 4, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 208,774 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 261,057 |
| Oct 31, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 392,620 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 207,898 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 466,547 |
| Oct 28, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 446,852 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 439,929 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 323,162 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 548,521 |
| Oct 22, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 430,545 |
| Oct 21, 2025 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 4.51% | 1,591,343 |
| Oct 20, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 226,698 |
| Oct 17, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 364,782 |
| Oct 16, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 270,039 |
| Oct 15, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 1,124,394 |
| Oct 14, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 350,272 |
| Oct 13, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 136,536 |
| Oct 10, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 398,544 |
| Oct 9, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 441,174 |
| Oct 8, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 249,140 |
| Oct 7, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 206,186 |
| Oct 6, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 264,307 |
| Oct 3, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 496,493 |
| Oct 2, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 307,943 |
| Oct 1, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 381,976 |
| Sep 30, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 696,107 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 234,640 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 254,639 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 383,899 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 185,795 |
| Sep 23, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 198,109 |
| Sep 22, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 179,339 |
| Sep 19, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 223,353 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 198,637 |
| Sep 17, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 297,091 |
| Sep 16, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 269,387 |
| Sep 15, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 211,062 |
| Sep 12, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 226,345 |
| Sep 11, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 380,433 |
| Sep 10, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 386,042 |
| Sep 9, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 475,709 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 218,277 |