Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.154
-0.014 (-1.20%)
Sep 11, 2026, 5:35 PM CET
Audax Renovables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |