Audax Renovables, S.A. (FRA:54F)
Germany · Delayed Price · Currency is EUR 1.324
-0.002 (-0.15%)
At close: Mar 27, 2026
FRA:54F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Mar 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | - |
| Mar 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 5.95% | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.27% | - |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.31% | - |
| Mar 19, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.94% | 2,400 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | - |
| Mar 17, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 2.87% | 1,700 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.10% | - |
| Mar 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.77% | 9,052 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | - |
| Mar 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.29% | 4,200 |
| Mar 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.81% | - |
| Mar 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.04% | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.13% | - |
| Mar 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Mar 4, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -2.07% | 2,500 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.84% | - |
| Mar 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.46% | - |
| Feb 26, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.85% | 17,505 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Feb 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 4,000 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | - |
| Feb 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | - |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |
| Feb 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.09% | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.62% | - |
| Feb 11, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 8,000 |
| Feb 10, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.46% | 8,000 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24% | - |
| Feb 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.13% | - |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | - |
| Feb 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Feb 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Jan 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | - |
| Jan 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.90% | - |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jan 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.15% | - |
| Jan 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.60% | - |
| Jan 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.46% | - |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.91% | - |
| Jan 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.38% | - |
| Jan 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |