Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.294
-0.008 (-0.61%)
At close: Feb 26, 2026
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | - | 1.08% | 22,991 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.46% | 150,306 |
| Feb 24, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 211,501 |
| Feb 23, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.15% | 196,003 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.61% | 331,685 |
| Feb 19, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.15% | 297,632 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 250,391 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 95,892 |
| Feb 16, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.31% | 267,510 |
| Feb 13, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.47% | 122,594 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.31% | 313,548 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.46% | 477,773 |
| Feb 10, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.31% | 210,584 |
| Feb 9, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 195,060 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.15% | 94,551 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.82% | 305,735 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 55,653 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.46% | 166,053 |
| Feb 2, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | - | 134,090 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.92% | 136,736 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.36% | 102,595 |
| Jan 28, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.15% | 180,300 |
| Jan 27, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 142,657 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.34% | 84,355 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.05% | 177,557 |
| Jan 22, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 1.83% | 280,888 |
| Jan 21, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.46% | 171,363 |
| Jan 20, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.66% | 484,691 |
| Jan 19, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -2.07% | 246,317 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.29% | 223,982 |
| Jan 15, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.04% | 241,889 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.15% | 250,277 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.45% | 195,691 |
| Jan 12, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.15% | 472,366 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.04% | 308,403 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.44% | 354,862 |
| Jan 7, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -0.86% | 312,653 |
| Jan 6, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 409,501 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.57% | 639,328 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 1.02% | 1,096,247 |
| Dec 31, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.24% | 952,367 |
| Dec 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.07% | 656,176 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 860,627 |
| Dec 24, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.63% | 260,065 |
| Dec 23, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.62% | 374,819 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.46% | 231,996 |
| Dec 19, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 315,610 |
| Dec 18, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.47% | 333,200 |
| Dec 17, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.09% | 388,900 |
| Dec 16, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.38% | 166,404 |