Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.290
+0.010 (0.78%)
At close: Mar 18, 2026
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 253,269 |
| Mar 17, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -0.16% | 268,355 |
| Mar 16, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.07% | 413,966 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.32% | 148,114 |
| Mar 12, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.63% | 221,277 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.48% | 462,998 |
| Mar 10, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 2.45% | 437,096 |
| Mar 9, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.13% | 605,171 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -0.16% | 497,111 |
| Mar 5, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 0.98% | 421,533 |
| Mar 4, 2026 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 0.66% | 666,506 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -4.84% | 699,408 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -5.60% | 557,444 |
| Feb 27, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 4.95% | 872,478 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.61% | 153,528 |
| 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 |