Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.200
-0.016 (-1.32%)
Jul 31, 2026, 5:35 PM CET
Audax Renovables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.29 | 0.61% | 241,805 |
| Jun 11, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.28 | -0.75% | 341,565 |
| Jun 10, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.29 | -1.19% | 207,676 |
| Jun 9, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.31 | -0.30% | 293,866 |
| Jun 8, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.31 | -2.32% | 359,256 |
| Jun 5, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.34 | - | 172,791 |
| Jun 4, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.34 | 0.15% | 136,626 |
| Jun 3, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.34 | -0.86% | 292,089 |
| Jun 2, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.35 | -0.14% | 137,223 |
| Jun 1, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.35 | 0.14% | 309,217 |
| May 29, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.35 | -0.14% | 268,246 |
| May 28, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.35 | 0.29% | 149,629 |
| May 27, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.35 | -1.70% | 283,211 |
| May 26, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.37 | -1.53% | 257,441 |
| May 25, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.40 | 0.42% | 134,010 |