Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.378
-0.004 (-0.29%)
Sep 25, 2025, 10:44 AM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 145,374 |
| 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 |
| Sep 5, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 598,642 |
| Sep 4, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 361,653 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 326,460 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 222,668 |
| Sep 1, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 239,816 |
| Aug 29, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 432,019 |
| Aug 28, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 482,310 |
| Aug 27, 2025 | 1.43 | 1.51 | 1.41 | 1.46 | 1.46 | 3.55% | 1,858,702 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 4,888,431 |
| Aug 25, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 316,881 |
| Aug 22, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 510,443 |
| Aug 21, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 779,424 |
| Aug 20, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 328,127 |
| Aug 19, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 355,002 |
| Aug 18, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.60% | 370,679 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 216,885 |
| Aug 14, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 304,353 |
| Aug 13, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 276,110 |
| Aug 12, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 261,401 |
| Aug 11, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 513,483 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 266,348 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 333,911 |
| Aug 6, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 238,623 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 281,135 |
| Aug 4, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | - | 260,844 |
| Aug 1, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 455,448 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 389,050 |
| Jul 30, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 351,954 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 607,887 |
| Jul 28, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 319,850 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 132,314 |
| Jul 24, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 241,920 |
| Jul 23, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 152,408 |
| Jul 22, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 180,566 |
| Jul 21, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 161,289 |
| Jul 18, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 121,550 |
| Jul 17, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 173,684 |