Audax Renovables, S.A. (FRA:54F)
Germany
· Delayed Price · Currency is EUR 1.324
+0.006 (0.46%)
Last updated: Dec 5, 2025, 9:18 AM CET
Audax Renovables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.20% | - |
| Dec 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Dec 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 2,200 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.66% | - |
| Nov 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.97% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.07% | 2,085 |
| Nov 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.45% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Nov 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.82% | - |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27% | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.52% | - |
| Nov 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.25% | - |
| Nov 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | - |
| Nov 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.15% | - |
| Nov 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.15% | - |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.91% | - |
| Nov 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.09% | - |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| Nov 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.58% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.15% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.85% | - |
| Oct 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.26% | - |
| Oct 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.49% | - |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.24% | - |
| Oct 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.30% | - |
| Oct 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.16% | - |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Oct 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.15% | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.39% | - |
| Oct 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35% | - |
| Oct 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Oct 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.66% | - |
| Oct 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.34% | - |
| Oct 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | - |
| Oct 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Sep 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Sep 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.30% | - |
| Sep 25, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.03% | - |
| Sep 24, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.86% | - |
| Sep 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.87% | - |
| Sep 22, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.58% | - |
| Sep 19, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.14% | - |
| Sep 18, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.56% | - |
| Sep 17, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.37% | 3,600 |
| Sep 16, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 2,190 |
| Sep 15, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.89% | - |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Sep 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 10, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 9, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -1.73% | - |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.57% | - |
| Sep 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.85% | - |
| Sep 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.84% | - |
| Sep 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.25% | - |
| Aug 29, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.55% | - |
| Aug 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Aug 27, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 4.28% | - |
| Aug 26, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Aug 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.14% | - |
| Aug 22, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.32% | - |
| Aug 21, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -4.43% | 150 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.26% | - |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.85% | - |
| Aug 18, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.73% | - |
| Aug 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Aug 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Aug 12, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.14% | - |
| Aug 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.69% | - |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Aug 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.85% | - |
| Aug 6, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Aug 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.28% | - |
| Aug 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Aug 1, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.83% | - |
| Jul 31, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -3.09% | - |
| Jul 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.27% | - |
| Jul 28, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.53% | - |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | - |
| Jul 24, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Jul 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.26% | - |
| Jul 22, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Jul 21, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.79% | - |
| Jul 18, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.40% | - |