Audax Renovables, S.A. (BME:ADX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.62% | 258,610 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.34% | 441,380 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 2.13% | 248,372 |
| Nov 26, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.90% | 396,260 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.61% | 356,175 |
| Nov 24, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.30% | 389,471 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.95% | 574,216 |
| Nov 20, 2025 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 8.65% | 1,936,092 |
| Nov 19, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.80% | 610,641 |
| Nov 18, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.62% | 441,497 |
| Nov 17, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -0.15% | 651,983 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.97% | 522,946 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.64% | 128,683 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.36% | 159,114 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.15% | 176,260 |
| Nov 10, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.23% | 167,237 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 280,702 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.66% | 197,597 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.50% | 265,972 |
| Nov 4, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.58% | 208,774 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 261,057 |
| Oct 31, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.15% | 392,620 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.58% | 207,898 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.98% | 466,547 |
| Oct 28, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.14% | 446,852 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.29% | 431,969 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.57% | 323,162 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.59% | 548,521 |
| Oct 22, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.58% | 430,545 |
| Oct 21, 2025 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 4.83% | 1,591,343 |
| Oct 20, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.15% | 226,698 |
| Oct 17, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.46% | 364,782 |
| Oct 16, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.23% | 270,039 |
| Oct 15, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -0.91% | 1,124,394 |
| Oct 14, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 350,272 |
| Oct 13, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.15% | 136,536 |
| Oct 10, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.91% | 398,544 |
| Oct 9, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 441,174 |
| Oct 8, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.30% | 249,140 |
| Oct 7, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.59% | 206,186 |
| Oct 6, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.65% | 264,307 |
| Oct 3, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -1.19% | 496,493 |
| Oct 2, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.35% | 307,943 |
| Oct 1, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.30% | 381,976 |
| Sep 30, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | -1.19% | 696,107 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 234,640 |