Audax Renovables, S.A. (BME:ADX)
Spain
· Delayed Price · Currency is EUR 1.476
-0.016 (-1.07%)
Apr 28, 2026, 5:35 PM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.95% | 470,081 |
| Apr 24, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.51% | 361,616 |
| Apr 23, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.54% | 363,363 |
| Apr 22, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.14% | 160,118 |
| Apr 21, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.28% | 155,034 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.40% | 192,047 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.14% | 324,606 |
| Apr 16, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | 1.57% | 639,957 |
| Apr 15, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | 0.29% | 303,128 |
| Apr 14, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -2.64% | 480,995 |
| Apr 13, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.83% | 311,621 |
| Apr 10, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.68% | 556,092 |
| Apr 9, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.33% | 335,027 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 802,186 |
| Apr 7, 2026 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | 0.28% | 1,165,630 |
| Apr 2, 2026 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | -0.41% | 441,604 |
| Apr 1, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | 0.55% | 793,208 |
| Mar 31, 2026 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 3.14% | 885,139 |
| Mar 30, 2026 | 1.37 | 1.42 | 1.34 | 1.40 | 1.40 | 5.58% | 997,051 |
| Mar 27, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.45% | 197,924 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.19% | 150,081 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.06% | 289,825 |
| Mar 24, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.30% | 193,559 |
| Mar 23, 2026 | 1.24 | 1.37 | 1.24 | 1.31 | 1.31 | 2.50% | 486,943 |
| Mar 20, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -0.47% | 281,114 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 167,048 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 253,269 |
| Mar 17, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -0.16% | 268,355 |
| Mar 16, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.07% | 413,966 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.32% | 148,114 |
| Mar 12, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.63% | 221,277 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.48% | 462,998 |
| Mar 10, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 2.45% | 437,096 |
| Mar 9, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.13% | 605,171 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -0.16% | 497,111 |
| Mar 5, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 0.98% | 421,533 |
| Mar 4, 2026 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 0.66% | 666,506 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -4.84% | 699,408 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -5.60% | 557,444 |
| Feb 27, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 4.95% | 872,478 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.61% | 153,528 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.46% | 150,306 |
| Feb 24, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 211,501 |
| Feb 23, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.15% | 196,003 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.61% | 331,685 |
| Feb 19, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.15% | 297,632 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 250,391 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 95,892 |
| Feb 16, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.31% | 267,510 |
| Feb 13, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.47% | 122,594 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.31% | 313,548 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.46% | 477,773 |
| Feb 10, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.31% | 210,584 |
| Feb 9, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 195,060 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.15% | 94,551 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.82% | 305,735 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 55,653 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.46% | 166,053 |
| Feb 2, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | - | 134,090 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.92% | 136,736 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.36% | 102,595 |
| Jan 28, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.15% | 180,300 |
| Jan 27, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 142,657 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.34% | 84,355 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.05% | 177,557 |
| Jan 22, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 1.83% | 280,888 |
| Jan 21, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.46% | 171,363 |
| Jan 20, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.66% | 484,691 |
| Jan 19, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -2.07% | 246,317 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.29% | 223,982 |
| Jan 15, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.04% | 241,889 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.15% | 250,277 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.45% | 195,691 |
| Jan 12, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.15% | 472,366 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.04% | 308,403 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.44% | 354,862 |
| Jan 7, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -0.86% | 312,653 |
| Jan 6, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 409,501 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.57% | 639,328 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 1.02% | 1,096,247 |
| Dec 31, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.24% | 952,367 |
| Dec 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.07% | 656,176 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 860,627 |
| Dec 24, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.63% | 260,065 |
| Dec 23, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.62% | 374,819 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.46% | 231,996 |
| Dec 19, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 315,610 |
| Dec 18, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.47% | 333,200 |
| Dec 17, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.09% | 388,900 |
| Dec 16, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.38% | 166,404 |
| Dec 15, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | - | 411,429 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 269,417 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 194,143 |
| Dec 10, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -1.81% | 343,958 |
| Dec 9, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 612,788 |
| Dec 8, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 139,862 |
| Dec 5, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.65% | 226,877 |
| Dec 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.21% | 120,323 |
| Dec 3, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.05% | 313,385 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.60% | 222,596 |