Audax Renovables, S.A. (FRA:54F)
Germany · Delayed Price · Currency is EUR 1.278
+0.014 (1.11%)
At close: Dec 19, 2025
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.11% | - |
| Dec 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.40% | - |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | - |
| Dec 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.52% | - |
| Dec 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.46% | - |
| Dec 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Dec 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.66% | - |
| Dec 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | - |
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.20% | - |
| Dec 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Dec 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 2,200 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.66% | - |
| Nov 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.97% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.07% | 2,085 |
| Nov 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.45% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Nov 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.82% | - |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27% | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.52% | - |
| Nov 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.25% | - |
| Nov 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | - |
| Nov 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.15% | - |
| Nov 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.15% | - |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.91% | - |
| Nov 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.09% | - |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| Nov 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.58% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.15% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.85% | - |
| Oct 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.26% | - |
| Oct 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.49% | - |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.24% | - |
| Oct 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.30% | - |
| Oct 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.16% | - |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Oct 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.15% | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.39% | - |