Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.424
+0.004 (0.28%)
Aug 4, 2025, 5:35 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 100,206 |
| Jul 15, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 186,857 |
| Jul 14, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 381,110 |
| Jul 11, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 147,071 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.85% | 286,505 |
| Jul 9, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.53 | 1.30% | 204,280 |
| Jul 8, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.51 | -1.91% | 415,217 |
| Jul 7, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.54 | - | 230,300 |
| Jul 4, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.54 | - | 145,291 |
| Jul 3, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.53 | 0.64% | 241,278 |
| Jul 2, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.52 | 2.63% | 374,305 |
| Jul 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.49 | -0.65% | 245,239 |
| Jun 30, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.50 | -0.65% | 256,121 |
| Jun 27, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.51 | 1.32% | 288,114 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.49 | 0.66% | 137,413 |
| Jun 25, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.47 | - | 309,656 |
| Jun 24, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.48 | 1.34% | 234,730 |
| Jun 23, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.46 | -1.97% | 341,697 |
| Jun 20, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.49 | 1.33% | 205,765 |
| Jun 19, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.47 | - | 338,127 |
| Jun 18, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.47 | -1.32% | 165,324 |
| Jun 17, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.49 | -1.94% | 221,017 |
| Jun 16, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.52 | - | 219,064 |
| Jun 13, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.52 | -2.52% | 298,683 |
| Jun 12, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.56 | -0.63% | 368,712 |
| Jun 11, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.57 | -0.62% | 288,181 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.57 | -1.23% | 287,076 |
| Jun 9, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.60 | -2.40% | 494,499 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.63 | -0.60% | 288,831 |
| Jun 5, 2025 | 1.74 | 1.75 | 1.68 | 1.68 | 1.65 | -2.89% | 687,358 |
| Jun 4, 2025 | 1.65 | 1.75 | 1.64 | 1.73 | 1.69 | 6.13% | 1,418,001 |
| Jun 3, 2025 | 1.62 | 1.67 | 1.59 | 1.63 | 1.59 | 1.87% | 550,046 |
| Jun 2, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | 1.56 | -1.23% | 363,731 |
| May 30, 2025 | 1.58 | 1.63 | 1.57 | 1.62 | 1.59 | 3.85% | 975,692 |
| May 29, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.53 | - | 277,853 |
| May 28, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.52 | 0.65% | 355,504 |
| May 27, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.52 | - | 136,860 |