Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.192
-0.006 (-0.50%)
Aug 21, 2026, 5:35 PM CET
Audax Renovables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 142,956 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 71,102 |
| Aug 19, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 57,987 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 40,667 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.50% | 107,299 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.17% | 61,419 |
| Aug 13, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.17% | 176,194 |
| Aug 12, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.17% | 318,148 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.50% | 66,409 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.34% | 238,491 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 110,270 |
| Aug 6, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.34% | 99,052 |
| Aug 5, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.17% | 99,392 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 181,619 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.17% | 115,845 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.32% | 240,500 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.33% | 85,014 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 189,600 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.33% | 26,815 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.50% | 101,332 |
| Jul 24, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.33% | 120,380 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 40,156 |
| Jul 22, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 0.99% | 158,836 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 51,870 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 87,518 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.66% | 326,340 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.66% | 220,965 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.49% | 93,398 |
| Jul 14, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 170,269 |
| Jul 13, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.65% | 153,755 |
| Jul 10, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.66% | 94,559 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.33% | 89,518 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.46% | 227,908 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.13% | 295,235 |
| Jul 6, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.16% | 158,085 |
| Jul 3, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 480,539 |
| Jul 2, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.82% | 386,519 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -1.49% | 1,189,763 |
| Jun 30, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | -0.47% | 360,931 |
| Jun 29, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.23 | -0.47% | 319,864 |
| Jun 26, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.24 | 0.63% | 226,040 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.23 | -1.86% | 645,713 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.26 | 0.16% | 268,483 |
| Jun 23, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.25 | 0.31% | 504,573 |
| Jun 22, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.25 | -1.53% | 230,378 |
| Jun 19, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | - | 71,641 |
| Jun 18, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.27 | 1.09% | 287,737 |
| Jun 17, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.26 | 0.47% | 637,550 |
| Jun 16, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.25 | -2.87% | 717,370 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.29 | -0.30% | 133,589 |