Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.400
+0.010 (0.72%)
Jun 3, 2026, 12:57 PM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.14% | 137,223 |
| Jun 1, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.14% | 309,217 |
| May 29, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.14% | 268,246 |
| May 28, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.29% | 149,629 |
| May 27, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.70% | 283,211 |
| May 26, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.53% | 257,441 |
| May 25, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.42% | 134,010 |
| May 22, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | - | 455,889 |
| May 21, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 3.78% | 433,946 |
| May 20, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 1.62% | 237,860 |
| May 19, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -1.17% | 456,538 |
| May 18, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.44% | 214,854 |
| May 15, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -2.43% | 536,456 |
| May 14, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.14% | 170,328 |
| May 13, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 120,142 |
| May 12, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.27% | 198,671 |
| May 11, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 156,641 |
| May 8, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.28% | 256,193 |
| May 7, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.68% | 349,082 |
| May 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.14% | 207,090 |
| May 5, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 1.56% | 143,998 |
| May 4, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -2.35% | 261,150 |
| Apr 30, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.28% | 200,586 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -2.44% | 236,623 |
| Apr 28, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.07% | 272,586 |
| Apr 27, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.95% | 470,081 |
| Apr 24, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.51% | 361,616 |
| Apr 23, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.54% | 363,363 |
| Apr 22, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.14% | 160,118 |
| Apr 21, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.28% | 155,034 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.40% | 192,047 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.14% | 324,606 |
| Apr 16, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | 1.57% | 639,957 |
| Apr 15, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | 0.29% | 303,128 |
| Apr 14, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -2.64% | 480,995 |
| Apr 13, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.83% | 311,621 |
| Apr 10, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.68% | 556,092 |
| Apr 9, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.33% | 335,027 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 802,186 |
| Apr 7, 2026 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | 0.28% | 1,165,630 |
| Apr 2, 2026 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | -0.41% | 441,604 |
| Apr 1, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | 0.55% | 793,208 |
| Mar 31, 2026 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 3.14% | 885,139 |
| Mar 30, 2026 | 1.37 | 1.42 | 1.34 | 1.40 | 1.40 | 5.58% | 997,051 |
| Mar 27, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.45% | 197,924 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.19% | 150,081 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.06% | 289,825 |
| Mar 24, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.30% | 193,559 |
| Mar 23, 2026 | 1.24 | 1.37 | 1.24 | 1.31 | 1.31 | 2.50% | 486,943 |
| Mar 20, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -0.47% | 281,114 |