Audax Renovables, S.A. (FRA:54F)
Germany · Delayed Price · Currency is EUR 1.376
-0.014 (-1.01%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:54F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | - | -1.01% | - |
| Jun 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Jun 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 380 |
| May 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.14% | - |
| May 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.13% | - |
| May 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.25% | - |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.84% | - |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | - |
| May 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.15% | - |
| May 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.59% | - |
| May 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.04% | - |
| May 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.03% | - |
| May 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.43% | - |
| May 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.85% | - |
| May 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| May 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.57% | - |
| May 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.53% | - |
| May 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| May 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.67% | - |
| May 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.42% | - |
| Apr 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.92% | - |
| Apr 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Apr 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.95% | - |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.64% | - |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.12% | - |
| Apr 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.99% | - |
| Apr 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Apr 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.38% | - |
| Apr 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.85% | - |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01% | - |
| Apr 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.34% | - |
| Apr 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.97% | - |
| Apr 13, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.37% | 2,100 |
| Apr 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.94% | - |
| Apr 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.62% | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.27% | - |
| Apr 7, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 2.23% | 6,000 |
| Apr 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.45% | - |
| Apr 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.44% | - |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.41% | - |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.96% | - |
| 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% | - |