Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.354
-0.004 (-0.29%)
At close: Jan 16, 2026
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | - | 411,429 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 269,417 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 194,143 |
| Dec 10, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -1.81% | 343,958 |
| Dec 9, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 612,788 |
| Dec 8, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 139,862 |
| Dec 5, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.65% | 226,877 |
| Dec 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.21% | 120,323 |
| Dec 3, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.05% | 313,385 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.60% | 222,596 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.62% | 258,610 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.34% | 441,380 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 2.13% | 248,372 |
| Nov 26, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.90% | 396,260 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.61% | 356,175 |
| Nov 24, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.30% | 389,471 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.95% | 574,216 |
| Nov 20, 2025 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 8.65% | 1,936,092 |
| Nov 19, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.80% | 610,641 |
| Nov 18, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.62% | 441,497 |
| Nov 17, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -0.15% | 651,983 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.97% | 522,946 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.64% | 128,683 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.36% | 159,114 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.15% | 176,260 |
| Nov 10, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.23% | 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 | -1.66% | 197,597 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.50% | 265,972 |