Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.032
-0.028 (-2.64%)
Oct 22, 2026, 5:35 PM CEST
Audax Renovables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.64% | 160,178 |
| Oct 21, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.76% | 131,083 |
| Oct 20, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.54% | 114,673 |
| Oct 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.58% | 154,690 |
| Oct 16, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 2.36% | 311,499 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.30% | 392,434 |
| Oct 14, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 173,743 |
| Oct 13, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.68% | 286,592 |
| Oct 12, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 132,699 |
| Oct 9, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 68,686 |
| Oct 8, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 168,288 |
| Oct 7, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.15% | 164,818 |
| Oct 6, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 2.96% | 223,243 |
| Oct 5, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 339,691 |
| Oct 2, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 366,131 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 212,390 |
| Sep 30, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.54% | 188,747 |
| Sep 29, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -0.71% | 385,992 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.53% | 137,345 |
| Sep 25, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.35% | 226,970 |
| Sep 24, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 225,262 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 131,984 |
| Sep 22, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.58% | 86,281 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 234,701 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.17% | 107,136 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.95% | 141,175 |
| Sep 16, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.35% | 321,438 |
| Sep 15, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.53% | 166,475 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -4.16% | 703,708 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.20% | 217,480 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.34% | 144,842 |
| Sep 9, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.51% | 120,578 |
| Sep 8, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.88% | 195,147 |
| Sep 7, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 92,589 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.68% | 100,068 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.03% | 198,964 |
| Sep 2, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 170,057 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.14% | 593,237 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.17% | 92,804 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.33% | 214,125 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.50% | 75,409 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.17% | 94,311 |
| Aug 25, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.17% | 197,720 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 154,006 |
| 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 |