Audax Renovables, S.A. (FRA:54F)
Germany · Delayed Price · Currency is EUR 1.204
+0.012 (1.01%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:54F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.01% | - |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Aug 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.34% | - |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | - |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Aug 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | - |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.33% | - |
| Aug 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.16% | 3 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.34% | 3 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | - |
| Aug 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,000 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.33% | - |
| Aug 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.99% | - |
| Aug 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 3 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.66% | - |
| Jul 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.99% | - |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Jul 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.16% | - |
| Jul 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Jul 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.66% | - |
| Jul 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jul 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.82% | - |
| Jul 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | - |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | - |
| Jul 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jul 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | - |
| Jul 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | - |
| Jul 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.80% | - |
| Jul 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.16% | - |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 0.48% | - |
| Jun 29, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.23 | 0.96% | - |
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -1.57% | - |
| Jun 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -0.94% | - |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 1.26% | - |
| Jun 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -2.31% | - |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 1.09% | - |
| Jun 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 0.31% | - |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 0.47% | - |