Audax Renovables SA ADX
BME · Spain · Utilities
€1.12+0.00 (+0.36%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.12 | +0.36% | €1.14 | €1.14 | €1.10 | 122.36K |
| 2026-09-30 | €1.11 | -0.54% | €1.13 | €1.15 | €1.11 | 190.74K |
| 2026-09-29 | €1.12 | -0.71% | €1.13 | €1.16 | €1.10 | 386.99K |
| 2026-09-28 | €1.13 | -0.53% | €1.14 | €1.14 | €1.12 | 137.35K |
| 2026-09-25 | €1.13 | +0.35% | €1.13 | €1.14 | €1.12 | 226.97K |
| 2026-09-24 | €1.13 | -2.59% | €1.15 | €1.16 | €1.13 | 225.26K |
| 2026-09-23 | €1.16 | 0.00% | €1.16 | €1.16 | €1.15 | 132.11K |
| 2026-09-22 | €1.16 | +1.58% | €1.16 | €1.16 | €1.14 | 86.28K |
| 2026-09-21 | €1.14 | -0.87% | €1.16 | €1.16 | €1.14 | 234.70K |
| 2026-09-18 | €1.15 | -0.17% | €1.16 | €1.16 | €1.13 | 107.14K |
| 2026-09-17 | €1.15 | +1.95% | €1.15 | €1.16 | €1.14 | 141.18K |
| 2026-09-16 | €1.13 | -0.35% | €1.13 | €1.14 | €1.13 | 321.44K |
| 2026-09-15 | €1.13 | +2.53% | €1.11 | €1.13 | €1.10 | 166.48K |
| 2026-09-14 | €1.11 | -4.16% | €1.15 | €1.16 | €1.10 | 703.71K |
| 2026-09-11 | €1.15 | -1.20% | €1.16 | €1.17 | €1.15 | 217.48K |
| 2026-09-10 | €1.17 | -0.34% | €1.19 | €1.19 | €1.16 | 144.84K |
| 2026-09-09 | €1.17 | -1.51% | €1.19 | €1.20 | €1.17 | 120.58K |
| 2026-09-08 | €1.19 | +1.88% | €1.17 | €1.19 | €1.16 | 195.15K |
| 2026-09-07 | €1.17 | -0.34% | €1.17 | €1.18 | €1.17 | 92.59K |
| 2026-09-04 | €1.17 | -0.68% | €1.19 | €1.19 | €1.17 | 100.07K |
| 2026-09-03 | €1.18 | +1.03% | €1.18 | €1.19 | €1.17 | 198.96K |
| 2026-09-02 | €1.17 | -0.51% | €1.17 | €1.18 | €1.17 | 172.61K |
| 2026-09-01 | €1.17 | -3.14% | €1.22 | €1.22 | €1.17 | 593.24K |
| 2026-08-31 | €1.21 | +0.17% | €1.22 | €1.22 | €1.21 | 92.80K |
| 2026-08-28 | €1.21 | -0.33% | €1.22 | €1.23 | €1.21 | 214.13K |
| 2026-08-27 | €1.21 | +0.50% | €1.20 | €1.22 | €1.20 | 75.41K |
| 2026-08-26 | €1.21 | +0.17% | €1.21 | €1.22 | €1.20 | 94.31K |
| 2026-08-25 | €1.21 | +1.17% | €1.19 | €1.21 | €1.19 | 197.72K |
| 2026-08-24 | €1.19 | 0.00% | €1.20 | €1.20 | €1.19 | 154.01K |
| 2026-08-21 | €1.19 | -0.50% | €1.20 | €1.21 | €1.19 | 142.96K |
| 2026-08-20 | €1.20 | +0.17% | €1.19 | €1.20 | €1.19 | 71.10K |
| 2026-08-19 | €1.20 | -0.17% | €1.19 | €1.21 | €1.19 | 57.99K |
| 2026-08-18 | €1.20 | -0.17% | €1.20 | €1.21 | €1.19 | 76.25K |
| 2026-08-17 | €1.20 | -0.50% | €1.22 | €1.22 | €1.20 | 107.30K |
| 2026-08-14 | €1.21 | -0.17% | €1.22 | €1.22 | €1.21 | 61.42K |
| 2026-08-13 | €1.21 | -0.17% | €1.20 | €1.23 | €1.20 | 176.54K |
| 2026-08-12 | €1.21 | +1.17% | €1.19 | €1.21 | €1.19 | 318.15K |
| 2026-08-11 | €1.20 | +0.50% | €1.19 | €1.20 | €1.18 | 66.41K |
| 2026-08-10 | €1.19 | -0.34% | €1.20 | €1.20 | €1.18 | 238.49K |
| 2026-08-07 | €1.19 | 0.00% | €1.20 | €1.20 | €1.18 | 110.27K |
| 2026-08-06 | €1.19 | +0.34% | €1.18 | €1.20 | €1.18 | 99.05K |
| 2026-08-05 | €1.19 | +0.17% | €1.19 | €1.21 | €1.19 | 99.39K |
| 2026-08-04 | €1.19 | -0.83% | €1.20 | €1.20 | €1.18 | 181.62K |
| 2026-08-03 | €1.20 | -0.17% | €1.20 | €1.22 | €1.20 | 115.85K |
| 2026-07-31 | €1.20 | -1.32% | €1.21 | €1.22 | €1.20 | 240.50K |
| 2026-07-30 | €1.22 | +1.33% | €1.21 | €1.22 | €1.20 | 85.01K |
| 2026-07-29 | €1.20 | -0.83% | €1.23 | €1.23 | €1.20 | 189.60K |
| 2026-07-28 | €1.21 | -0.33% | €1.23 | €1.23 | €1.21 | 26.82K |
| 2026-07-27 | €1.21 | +0.50% | €1.22 | €1.22 | €1.21 | 101.33K |
| 2026-07-24 | €1.21 | -0.33% | €1.21 | €1.22 | €1.20 | 120.38K |
| 2026-07-23 | €1.21 | -0.82% | €1.24 | €1.24 | €1.21 | 40.16K |
| 2026-07-22 | €1.22 | +0.99% | €1.20 | €1.25 | €1.20 | 158.84K |
| 2026-07-21 | €1.21 | +0.83% | €1.21 | €1.22 | €1.20 | 51.87K |
| 2026-07-20 | €1.20 | 0.00% | €1.20 | €1.22 | €1.19 | 87.52K |
| 2026-07-17 | €1.20 | -0.66% | €1.21 | €1.22 | €1.19 | 326.34K |
| 2026-07-16 | €1.21 | -0.66% | €1.21 | €1.22 | €1.20 | 220.97K |
| 2026-07-15 | €1.22 | -0.49% | €1.24 | €1.24 | €1.21 | 93.40K |
| 2026-07-14 | €1.22 | -0.81% | €1.23 | €1.24 | €1.22 | 170.27K |
| 2026-07-13 | €1.23 | +0.65% | €1.24 | €1.24 | €1.22 | 153.76K |
| 2026-07-10 | €1.22 | +0.66% | €1.22 | €1.23 | €1.22 | 94.56K |
| 2026-07-09 | €1.22 | +0.33% | €1.24 | €1.24 | €1.21 | 89.52K |
| 2026-07-08 | €1.21 | -1.46% | €1.24 | €1.24 | €1.21 | 227.91K |
| 2026-07-07 | €1.23 | -1.13% | €1.25 | €1.25 | €1.22 | 295.24K |
| 2026-07-06 | €1.24 | +0.16% | €1.24 | €1.25 | €1.24 | 158.09K |
| 2026-07-03 | €1.24 | +0.81% | €1.23 | €1.26 | €1.23 | 480.54K |
| 2026-07-02 | €1.23 | +1.82% | €1.24 | €1.24 | €1.20 | 386.52K |
| 2026-07-01 | €1.21 | -4.12% | €1.25 | €1.25 | €1.19 | 1.19M |
| 2026-06-30 | €1.26 | -0.47% | €1.27 | €1.28 | €1.26 | 360.93K |
| 2026-06-29 | €1.27 | -0.47% | €1.27 | €1.29 | €1.26 | 319.86K |
| 2026-06-26 | €1.27 | +0.63% | €1.29 | €1.29 | €1.26 | 226.04K |
| 2026-06-25 | €1.27 | -1.86% | €1.31 | €1.31 | €1.26 | 645.71K |
| 2026-06-24 | €1.29 | +0.16% | €1.32 | €1.32 | €1.29 | 268.48K |
| 2026-06-23 | €1.29 | +0.31% | €1.28 | €1.32 | €1.28 | 504.57K |
| 2026-06-22 | €1.28 | -1.53% | €1.29 | €1.31 | €1.28 | 230.38K |
| 2026-06-19 | €1.30 | 0.00% | €1.30 | €1.31 | €1.29 | 71.64K |
| 2026-06-18 | €1.30 | +1.09% | €1.29 | €1.30 | €1.27 | 287.74K |
| 2026-06-17 | €1.29 | +0.47% | €1.29 | €1.29 | €1.25 | 637.55K |
| 2026-06-16 | €1.28 | -2.87% | €1.34 | €1.34 | €1.27 | 717.37K |
| 2026-06-15 | €1.32 | -0.30% | €1.35 | €1.35 | €1.32 | 133.59K |
| 2026-06-12 | €1.33 | +0.61% | €1.32 | €1.34 | €1.31 | 241.81K |
| 2026-06-11 | €1.32 | -0.75% | €1.32 | €1.34 | €1.31 | 341.57K |
| 2026-06-10 | €1.33 | -1.19% | €1.36 | €1.36 | €1.33 | 207.68K |
| 2026-06-09 | €1.34 | -0.30% | €1.35 | €1.37 | €1.34 | 293.87K |
| 2026-06-08 | €1.35 | -2.32% | €1.37 | €1.39 | €1.34 | 359.26K |
| 2026-06-05 | €1.38 | 0.00% | €1.40 | €1.41 | €1.37 | 172.79K |
| 2026-06-04 | €1.38 | +0.15% | €1.41 | €1.41 | €1.37 | 136.63K |
| 2026-06-03 | €1.38 | -0.86% | €1.39 | €1.41 | €1.37 | 292.09K |
| 2026-06-02 | €1.39 | -0.14% | €1.38 | €1.40 | €1.37 | 137.22K |
| 2026-06-01 | €1.39 | +0.14% | €1.38 | €1.40 | €1.38 | 309.22K |
| 2026-05-29 | €1.39 | -0.14% | €1.39 | €1.41 | €1.39 | 268.25K |