Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.430
-0.026 (-1.79%)
Aug 29, 2025, 5:35 PM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 381,193 |
| 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 |
| Aug 6, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 238,623 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 281,135 |
| 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 |