Skip to main content
Audax Renovables, S.A. (BME:ADX)
Spain flag Spain · Delayed Price · Currency is EUR
1.312
-0.022 (-1.65%)
Dec 5, 2025, 5:35 PM CET

Audax Renovables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.341.341.311.311.31-1.65%226,877
Dec 4, 20251.321.331.321.331.331.21%120,323
Dec 3, 20251.331.351.321.321.32-1.05%313,385
Dec 2, 20251.341.351.321.331.33-0.60%222,596
Dec 1, 20251.371.381.341.341.34-1.62%258,610
Nov 28, 20251.351.361.341.361.361.34%441,380
Nov 27, 20251.331.351.331.341.342.13%248,372
Nov 26, 20251.321.341.301.321.32-0.90%396,260
Nov 25, 20251.331.331.301.331.330.61%356,175
Nov 24, 20251.321.331.301.321.320.30%389,471
Nov 21, 20251.351.361.311.321.32-2.95%574,216
Nov 20, 20251.251.391.251.361.368.65%1,936,092
Nov 19, 20251.281.281.241.251.25-2.80%610,641
Nov 18, 20251.291.301.271.281.28-0.62%441,497
Nov 17, 20251.281.331.281.291.29-0.15%651,983
Nov 14, 20251.321.321.271.291.29-1.97%522,946
Nov 13, 20251.351.351.321.321.32-1.64%128,683
Nov 12, 20251.321.341.321.341.341.36%159,114
Nov 11, 20251.321.331.311.321.320.15%176,260
Nov 10, 20251.311.331.311.321.321.23%167,237
Nov 7, 20251.321.331.301.311.31-280,702
Nov 6, 20251.331.331.311.311.31-1.66%197,597
Nov 5, 20251.341.351.321.331.33-2.50%265,972
Nov 4, 20251.361.361.351.361.36-0.58%208,774
Nov 3, 20251.391.391.361.371.37-0.72%261,057
Oct 31, 20251.391.411.361.381.38-1.15%392,620
Oct 30, 20251.391.401.371.401.400.58%207,898
Oct 29, 20251.421.421.391.391.39-1.98%466,547
Oct 28, 20251.401.431.401.421.421.14%446,852
Oct 27, 20251.401.411.391.401.400.29%431,969
Oct 24, 20251.411.411.381.401.40-0.57%323,162
Oct 23, 20251.391.411.381.401.401.59%548,521
Oct 22, 20251.391.401.361.381.38-0.58%430,545
Oct 21, 20251.331.401.321.391.394.83%1,591,343
Oct 20, 20251.321.331.311.331.330.15%226,698
Oct 17, 20251.321.331.301.321.320.46%364,782
Oct 16, 20251.311.321.301.321.321.23%270,039
Oct 15, 20251.311.321.261.301.30-0.91%1,124,394
Oct 14, 20251.331.341.311.311.31-1.50%350,272
Oct 13, 20251.341.351.331.331.33-0.15%136,536
Oct 10, 20251.361.371.341.341.34-1.91%398,544
Oct 9, 20251.351.381.341.361.361.49%441,174
Oct 8, 20251.361.371.341.341.34-0.30%249,140
Oct 7, 20251.361.361.341.351.35-0.59%206,186
Oct 6, 20251.331.371.331.351.351.65%264,307
Oct 3, 20251.341.361.321.331.33-1.19%496,493
Oct 2, 20251.331.351.331.351.351.35%307,943
Oct 1, 20251.331.351.321.331.33-0.30%381,976
Sep 30, 20251.331.361.301.331.33-1.19%696,107
Sep 29, 20251.351.361.341.351.35-234,640
Sep 26, 20251.361.371.351.351.35-0.74%254,639
Sep 25, 20251.381.381.361.361.36-1.59%383,899
Sep 24, 20251.391.391.381.381.38-185,795
Sep 23, 20251.391.401.381.381.38-0.72%198,109
Sep 22, 20251.381.411.381.391.390.72%179,259
Sep 19, 20251.391.401.381.381.38-0.14%223,353
Sep 18, 20251.411.411.381.381.38-1.28%198,499
Sep 17, 20251.361.411.361.401.402.19%297,091
Sep 16, 20251.371.381.361.371.37-269,387
Sep 15, 20251.371.381.361.371.370.59%210,100
Sep 12, 20251.371.381.361.361.360.15%226,345
Sep 11, 20251.361.371.361.361.36-0.58%380,433
Sep 10, 20251.371.381.361.371.370.15%386,042
Sep 9, 20251.381.401.371.371.37-1.30%475,709
Sep 8, 20251.381.391.381.391.390.29%218,277
Sep 5, 20251.391.401.371.381.38-0.86%598,642
Sep 4, 20251.391.411.391.391.39-0.43%358,630
Sep 3, 20251.421.421.391.401.40-0.43%326,460
Sep 2, 20251.421.421.401.411.41-0.85%222,668
Sep 1, 20251.441.441.411.421.42-0.84%239,816
Aug 29, 20251.431.461.431.431.43-1.79%432,019
Aug 28, 20251.461.471.451.461.46-0.27%482,310
Aug 27, 20251.431.511.411.461.463.55%1,856,915
Aug 26, 20251.431.431.401.411.41-0.98%4,888,431
Aug 25, 20251.431.431.401.421.420.14%316,881
Aug 22, 20251.381.421.361.421.423.64%510,443
Aug 21, 20251.421.421.371.371.37-3.11%779,424
Aug 20, 20251.461.461.411.421.42-2.61%328,127
Aug 19, 20251.441.451.431.451.451.25%353,921
Aug 18, 20251.401.441.401.441.443.46%370,679
Aug 15, 20251.411.411.391.391.39-0.14%216,885
Aug 14, 20251.411.411.391.391.39-1.56%304,353
Aug 13, 20251.401.411.391.411.411.00%276,110
Aug 12, 20251.391.411.391.401.400.14%261,401
Aug 11, 20251.421.421.391.401.40-1.41%513,483
Aug 8, 20251.421.431.421.421.42-0.42%266,348
Aug 7, 20251.451.451.421.421.42-0.97%333,911
Aug 6, 20251.431.451.421.441.440.14%238,623
Aug 5, 20251.441.441.421.431.430.70%281,135
Aug 4, 20251.431.441.421.421.420.28%260,844
Aug 1, 20251.441.451.421.421.42-1.80%455,448
Jul 31, 20251.451.461.441.451.45-0.14%389,050
Jul 30, 20251.451.471.441.451.45-0.28%351,954
Jul 29, 20251.491.501.441.451.45-2.68%607,887
Jul 28, 20251.521.531.491.491.49-1.19%319,850
Jul 25, 20251.511.511.491.511.51-132,314
Jul 24, 20251.511.521.501.511.510.67%241,920
Jul 23, 20251.501.521.491.501.50-0.40%151,188
Jul 22, 20251.501.521.501.511.510.27%180,566
Jul 21, 20251.511.521.491.501.50-0.53%161,289