Audax Renovables, S.A. (BME:ADX)
Spain · Delayed Price · Currency is EUR 1.476
-0.016 (-1.07%)
Apr 28, 2026, 4:12 PM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 167,048 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 253,269 |
| Mar 17, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -0.16% | 268,355 |
| Mar 16, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.07% | 413,966 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.32% | 148,114 |
| Mar 12, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.63% | 221,277 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.48% | 462,998 |
| Mar 10, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 2.45% | 437,096 |
| Mar 9, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.13% | 605,171 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -0.16% | 497,111 |
| Mar 5, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 0.98% | 421,533 |
| Mar 4, 2026 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 0.66% | 666,506 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -4.84% | 699,408 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -5.60% | 557,444 |
| Feb 27, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 4.95% | 872,478 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.61% | 153,528 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.46% | 150,306 |
| Feb 24, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 211,501 |
| Feb 23, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.15% | 196,003 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.61% | 331,685 |
| Feb 19, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.15% | 297,632 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 250,391 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 95,892 |
| Feb 16, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.31% | 267,510 |
| Feb 13, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.47% | 122,594 |