Audax Renovables, S.A. (FRA:54F)
Germany · Delayed Price · Currency is EUR 1.440
+0.016 (1.12%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:54F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |