Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.302
-0.012 (-0.91%)
Oct 15, 2025, 5:36 PM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 1,122,894 |
| 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 |
| 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 |