MCE - Delayed Quote
EUR
Audax Renovables, S.A. (ADX.MC)
1.0380
+0.0080
(+0.78%)
At close: 5:07:53 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.0280
1.0460
1.0240
1.0360
1.0360
207,751
Oct 30, 2026
1.0380
1.0400
1.0280
1.0300
1.0300
122,387
Oct 29, 2026
1.0600
1.0600
1.0360
1.0360
1.0360
101,893
Oct 28, 2026
1.0460
1.0540
1.0400
1.0520
1.0520
88,917
Oct 27, 2026
1.0320
1.0480
1.0260
1.0460
1.0460
134,773
Oct 26, 2026
1.0200
1.0400
1.0200
1.0300
1.0300
99,790
Oct 23, 2026
1.0440
1.0500
1.0200
1.0280
1.0280
165,299
Oct 22, 2026
1.0440
1.0580
1.0300
1.0320
1.0320
156,834
Oct 21, 2026
1.0500
1.0600
1.0380
1.0600
1.0600
131,083
Oct 20, 2026
1.0400
1.0560
1.0280
1.0520
1.0520
114,673
Oct 19, 2026
1.0460
1.0460
1.0260
1.0360
1.0360
154,690
Oct 16, 2026
1.0260
1.0600
1.0240
1.0420
1.0420
314,588
Oct 15, 2026
1.0440
1.0440
1.0100
1.0180
1.0180
397,512
Oct 14, 2026
1.0500
1.0700
1.0420
1.0420
1.0420
173,743
Oct 13, 2026
1.0680
1.0780
1.0500
1.0520
1.0520
286,592
Oct 12, 2026
1.0700
1.0960
1.0660
1.0700
1.0700
132,699
Oct 9, 2026
1.0700
1.0980
1.0700
1.0900
1.0900
68,686
Oct 8, 2026
1.0900
1.1040
1.0720
1.0800
1.0800
168,538
Oct 7, 2026
1.0980
1.1060
1.0840
1.0900
1.0900
164,818
Oct 6, 2026
1.0960
1.1140
1.0820
1.1140
1.1140
223,243
Oct 5, 2026
1.0920
1.0920
1.0660
1.0820
1.0820
339,691
Oct 2, 2026
1.1020
1.1180
1.0780
1.0920
1.0920
366,877
Oct 1, 2026
1.1400
1.1400
1.1020
1.1020
1.1020
212,390
Sep 30, 2026
1.1300
1.1540
1.1100
1.1120
1.1120
190,739
Sep 29, 2026
1.1260
1.1560
1.1020
1.1180
1.1180
386,992
Sep 28, 2026
1.1420
1.1420
1.1200
1.1260
1.1260
137,345
Sep 25, 2026
1.1280
1.1420
1.1180
1.1320
1.1320
226,970
Sep 24, 2026
1.1480
1.1580
1.1280
1.1280
1.1280
225,262
Sep 23, 2026
1.1580
1.1600
1.1500
1.1580
1.1580
132,113
Sep 22, 2026
1.1580
1.1620
1.1400
1.1580
1.1580
86,281
Sep 21, 2026
1.1620
1.1620
1.1380
1.1400
1.1400
234,701
Sep 18, 2026
1.1600
1.1600
1.1340
1.1500
1.1500
107,136
Sep 17, 2026
1.1460
1.1560
1.1380
1.1520
1.1520
141,175
Sep 16, 2026
1.1320
1.1400
1.1260
1.1300
1.1300
321,438
Sep 15, 2026
1.1100
1.1340
1.1020
1.1340
1.1340
166,475
Sep 14, 2026
1.1540
1.1560
1.0960
1.1060
1.1060
703,708
Sep 11, 2026
1.1620
1.1660
1.1540
1.1540
1.1540
217,480
Sep 10, 2026
1.1880
1.1880
1.1620
1.1680
1.1680
144,842
Sep 9, 2026
1.1880
1.1960
1.1720
1.1720
1.1720
120,578
Sep 8, 2026
1.1680
1.1920
1.1640
1.1900
1.1900
195,147
Sep 7, 2026
1.1700
1.1800
1.1680
1.1680
1.1680
92,589
Sep 4, 2026
1.1900
1.1900
1.1700
1.1720
1.1720
100,068
Sep 3, 2026
1.1760
1.1880
1.1700
1.1800
1.1800
198,964
Sep 2, 2026
1.1740
1.1840
1.1660
1.1680
1.1680
172,612
Sep 1, 2026
1.2200
1.2240
1.1700
1.1740
1.1740
593,237
Aug 31, 2026
1.2160
1.2180
1.2060
1.2120
1.2120
92,804
Aug 28, 2026
1.2180
1.2340
1.2100
1.2100
1.2100
214,125
Aug 27, 2026
1.2000
1.2160
1.2000
1.2140
1.2140
75,409
Aug 26, 2026
1.2100
1.2200
1.2000
1.2080
1.2080
94,311
Aug 25, 2026
1.1860
1.2140
1.1860
1.2060
1.2060
197,720
Aug 24, 2026
1.2000
1.2000
1.1860
1.1920
1.1920
154,006
Aug 21, 2026
1.1980
1.2080
1.1920
1.1920
1.1920
142,956
Aug 20, 2026
1.1920
1.2020
1.1920
1.1980
1.1980
71,102
Aug 19, 2026
1.1920
1.2080
1.1920
1.1960
1.1960
57,987
Aug 18, 2026
1.2000
1.2100
1.1920
1.1980
1.1980
76,254
Aug 17, 2026
1.2180
1.2240
1.1980
1.2000
1.2000
107,299
Aug 14, 2026
1.2180
1.2200
1.2060
1.2060
1.2060
61,419
Aug 13, 2026
1.2000
1.2260
1.2000
1.2080
1.2080
176,539
Aug 12, 2026
1.1860
1.2100
1.1860
1.2100
1.2100
318,148
Aug 11, 2026
1.1900
1.1980
1.1840
1.1960
1.1960
66,409
Aug 10, 2026
1.1980
1.2000
1.1840
1.1900
1.1900
238,491
Aug 7, 2026
1.2040
1.2040
1.1840
1.1940
1.1940
110,270
Aug 6, 2026
1.1820
1.2040
1.1820
1.1940
1.1940
99,052
Aug 5, 2026
1.1860
1.2080
1.1860
1.1900
1.1900
99,392
Aug 4, 2026
1.2000
1.2020
1.1840
1.1880
1.1880
181,619
Aug 3, 2026
1.2020
1.2160
1.1980
1.1980
1.1980
115,845
Jul 31, 2026
1.2100
1.2180
1.1980
1.2000
1.2000
240,500
Jul 30, 2026
1.2120
1.2180
1.2020
1.2160
1.2160
85,014
Jul 29, 2026
1.2260
1.2260
1.2000
1.2000
1.2000
189,600
Jul 28, 2026
1.2300
1.2300
1.2100
1.2100
1.2100
26,815
Jul 27, 2026
1.2240
1.2240
1.2060
1.2140
1.2140
101,332
Jul 24, 2026
1.2080
1.2180
1.2020
1.2080
1.2080
120,380
Jul 23, 2026
1.2400
1.2400
1.2120
1.2120
1.2120
40,156
Jul 22, 2026
1.2000
1.2480
1.2000
1.2220
1.2220
158,836
Jul 21, 2026
1.2120
1.2160
1.1980
1.2100
1.2100
51,870
Jul 20, 2026
1.1980
1.2160
1.1900
1.2000
1.2000
87,518
Jul 17, 2026
1.2120
1.2180
1.1900
1.2000
1.2000
326,340
Jul 16, 2026
1.2120
1.2220
1.2000
1.2080
1.2080
220,965
Jul 15, 2026
1.2380
1.2380
1.2140
1.2160
1.2160
93,398
Jul 14, 2026
1.2300
1.2400
1.2160
1.2220
1.2220
170,269
Jul 13, 2026
1.2400
1.2400
1.2220
1.2320
1.2320
153,755
Jul 10, 2026
1.2160
1.2300
1.2160
1.2240
1.2240
94,559
Jul 9, 2026
1.2380
1.2380
1.2140
1.2160
1.2160
89,518
Jul 8, 2026
1.2380
1.2380
1.2100
1.2120
1.2120
227,908
Jul 7, 2026
1.2540
1.2540
1.2220
1.2300
1.2300
295,235
Jul 6, 2026
1.2440
1.2520
1.2400
1.2440
1.2440
158,085
Jul 3, 2026
1.2320
1.2580
1.2320
1.2420
1.2420
480,539
Jul 2, 2026
1.2360
1.2400
1.2040
1.2320
1.2320
386,519
Jul 1, 2026
0.033694
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
1.2500
1.2500
1.1920
1.2100
1.2100
1,189,763
Jun 30, 2026
1.2740
1.2840
1.2600
1.2620
1.2283
360,931
Jun 29, 2026
1.2740
1.2920
1.2600
1.2680
1.2341
319,864
Jun 26, 2026
1.2860
1.2860
1.2600
1.2740
1.2400
226,040
Jun 25, 2026
1.3080
1.3080
1.2600
1.2660
1.2322
645,713
Jun 24, 2026
1.3220
1.3220
1.2900
1.2900
1.2556
268,483
Jun 23, 2026
1.2800
1.3220
1.2760
1.2880
1.2536
504,573
Jun 22, 2026
1.2940
1.3080
1.2780
1.2840
1.2497
230,378
Jun 19, 2026
1.3000
1.3080
1.2860
1.3040
1.2692
71,641
Jun 18, 2026
1.2920
1.3040
1.2740
1.3040
1.2692
287,737
Jun 17, 2026
1.2900
1.2940
1.2520
1.2900
1.2556
637,550
Jun 16, 2026
1.3380
1.3380
1.2740
1.2840
1.2497
717,370
Jun 15, 2026
1.3480
1.3480
1.3220
1.3220
1.2867
133,589
Jun 12, 2026
1.3160
1.3440
1.3120
1.3260
1.2906
241,805
Jun 11, 2026
1.3200
1.3380
1.3120
1.3180
1.2828
341,565
Jun 10, 2026
1.3560
1.3560
1.3260
1.3280
1.2925
207,676
Jun 9, 2026
1.3460
1.3660
1.3400
1.3440
1.3081
293,866
Jun 8, 2026
1.3700
1.3860
1.3360
1.3480
1.3120
359,256
Jun 5, 2026
1.3960
1.4140
1.3740
1.3800
1.3432
172,791
Jun 4, 2026
1.4140
1.4140
1.3720
1.3800
1.3432
136,626
Jun 3, 2026
1.3900
1.4120
1.3700
1.3780
1.3412
292,089
Jun 2, 2026
1.3800
1.4000
1.3700
1.3900
1.3529
137,223
Jun 1, 2026
1.3800
1.4000
1.3780
1.3920
1.3548
309,217
May 29, 2026
1.3900
1.4140
1.3900
1.3900
1.3529
268,246
May 28, 2026
1.4000
1.4040
1.3880
1.3920
1.3548
149,629
May 27, 2026
1.4140
1.4340
1.3880
1.3880
1.3509
283,211
May 26, 2026
1.4360
1.4500
1.4080
1.4120
1.3743
257,441
May 25, 2026
1.4360
1.4500
1.4340
1.4340
1.3957
134,010
May 22, 2026
1.4200
1.4460
1.4140
1.4280
1.3899
457,488
May 21, 2026
1.3740
1.4280
1.3660
1.4280
1.3899
433,946
May 20, 2026
1.3820
1.3820
1.3340
1.3760
1.3393
237,860
May 19, 2026
1.3840
1.3940
1.3440
1.3540
1.3178
456,538
May 18, 2026
1.3780
1.3780
1.3460
1.3700
1.3334
217,197
May 15, 2026
1.3900
1.3900
1.3300
1.3640
1.3276
536,456
May 14, 2026
1.4000
1.4100
1.3840
1.3980
1.3607
170,328
May 13, 2026
1.3860
1.4100
1.3860
1.4000
1.3626
120,142
May 12, 2026
1.4200
1.4200
1.3800
1.3800
1.3432
198,671
May 11, 2026
1.4040
1.4180
1.4000
1.4120
1.3743
156,641
May 8, 2026
1.4280
1.4280
1.4000
1.4100
1.3724
256,193
May 7, 2026
1.4300
1.4520
1.4000
1.4060
1.3685
349,082
May 6, 2026
1.4400
1.4500
1.4240
1.4300
1.3918
207,090
May 5, 2026
1.4340
1.4360
1.4060
1.4320
1.3938
143,998
May 4, 2026
1.4600
1.4700
1.4100
1.4100
1.3724
261,150
Apr 30, 2026
1.4420
1.4460
1.4260
1.4440
1.4054
200,586
Apr 29, 2026
1.5000
1.5000
1.4380
1.4400
1.4016
236,623
Apr 28, 2026
1.4900
1.5180
1.4660
1.4760
1.4366
272,586
Apr 27, 2026
1.4760
1.5180
1.4680
1.4920
1.4522
470,081
Apr 24, 2026
1.4580
1.4800
1.4500
1.4780
1.4385
361,616
Apr 23, 2026
1.4320
1.4580
1.4200
1.4560
1.4171
363,363
Apr 22, 2026
1.4080
1.4420
1.4080
1.4200
1.3821
160,118
Apr 21, 2026
1.4000
1.4260
1.4000
1.4220
1.3840
155,034
Apr 20, 2026
1.4340
1.4340
1.4020
1.4040
1.3665
192,047
Apr 17, 2026
1.4440
1.4460
1.4040
1.4240
1.3860
324,606
Apr 16, 2026
1.4300
1.4660
1.4260
1.4260
1.3879
639,957
Apr 15, 2026
1.4100
1.4240
1.4020
1.4040
1.3665
303,128
Apr 14, 2026
1.4600
1.4600
1.3920
1.4000
1.3626
480,995
Apr 13, 2026
1.4480
1.4640
1.4380
1.4380
1.3996
311,621
Apr 10, 2026
1.4340
1.4680
1.4300
1.4500
1.4113
556,092
Apr 9, 2026
1.4520
1.4700
1.4260
1.4260
1.3879
335,027
Apr 8, 2026
1.5000
1.5000
1.4400
1.4600
1.4210
802,186
Apr 7, 2026
1.4780
1.5160
1.4500
1.4500
1.4113
1,165,630
Apr 2, 2026
1.4380
1.4700
1.3940
1.4460
1.4074
441,604
Apr 1, 2026
1.4700
1.4960
1.4520
1.4520
1.4132
793,208
Mar 31, 2026
1.4080
1.4600
1.3920
1.4440
1.4054
885,139
Mar 30, 2026
1.3700
1.4200
1.3400
1.4000
1.3626
997,051
Mar 27, 2026
1.3320
1.3500
1.3240
1.3260
1.2906
197,924
Mar 26, 2026
1.3360
1.3500
1.3320
1.3320
1.2964
150,081
Mar 25, 2026
1.3220
1.3480
1.3220
1.3480
1.3120
289,825
Mar 24, 2026
1.3140
1.3380
1.3020
1.3080
1.2731
193,559
Mar 23, 2026
1.2400
1.3700
1.2400
1.3120
1.2770
486,943
Mar 20, 2026
1.2800
1.3060
1.2520
1.2800
1.2458
281,114
Mar 19, 2026
1.3040
1.3040
1.2860
1.2860
1.2517
167,048
Mar 18, 2026
1.3100
1.3140
1.2900
1.2900
1.2556
253,269
Mar 17, 2026
1.2720
1.3100
1.2720
1.2800
1.2458
268,355
Mar 16, 2026
1.2500
1.2960
1.2500
1.2820
1.2478
413,966
Mar 13, 2026
1.2740
1.2740
1.2380
1.2560
1.2225
148,114
Mar 12, 2026
1.2600
1.2760
1.2400
1.2520
1.2186
221,277
Mar 11, 2026
1.2640
1.2840
1.2520
1.2600
1.2264
462,998
Mar 10, 2026
1.2420
1.2700
1.2380
1.2540
1.2205
437,096
Mar 9, 2026
1.2240
1.2400
1.2100
1.2240
1.1913
605,171
Mar 6, 2026
1.2440
1.2740
1.2200
1.2380
1.2049
497,111
Mar 5, 2026
1.2500
1.2780
1.2380
1.2400
1.2069
421,533
Mar 4, 2026
1.2140
1.2800
1.1960
1.2280
1.1952
666,506
Mar 3, 2026
1.3060
1.3060
1.2200
1.2200
1.1874
699,408
Mar 2, 2026
1.2900
1.3320
1.2820
1.2880
1.2536
557,444
Feb 27, 2026
1.3320
1.3760
1.3140
1.3580
1.3217
872,478
Feb 26, 2026
1.3000
1.3160
1.2900
1.2940
1.2595
153,528
Feb 25, 2026
1.3100
1.3160
1.2900
1.3020
1.2672
150,306
Feb 24, 2026
1.3000
1.3200
1.2920
1.2960
1.2614
211,501
Feb 23, 2026
1.3000
1.3160
1.2900
1.2920
1.2575
196,003
Feb 20, 2026
1.3100
1.3100
1.2840
1.2940
1.2595
331,685
Feb 19, 2026
1.3100
1.3220
1.2900
1.3020
1.2672
297,632
Feb 18, 2026
1.3060
1.3120
1.2920
1.3000
1.2653
250,391
Feb 17, 2026
1.3080
1.3080
1.2880
1.2980
1.2633
95,892
Feb 16, 2026
1.2920
1.3220
1.2760
1.2940
1.2595
267,510
Feb 13, 2026
1.2920
1.2980
1.2700
1.2900
1.2556
122,594
Feb 12, 2026
1.2920
1.3000
1.2720
1.2840
1.2497
313,548
Feb 11, 2026
1.3000
1.3120
1.2700
1.2880
1.2536
477,773
Feb 10, 2026
1.3000
1.3160
1.2920
1.2940
1.2595
210,584
Feb 9, 2026
1.3080
1.3160
1.2900
1.2980
1.2633
195,060
Feb 6, 2026
1.3000
1.3080
1.2920
1.2940
1.2595
94,551
Feb 5, 2026
1.3260
1.3260
1.2900
1.2960
1.2614
305,735
Feb 4, 2026
1.3300
1.3300
1.3120
1.3200
1.2848
55,653
Feb 3, 2026
1.3100
1.3300
1.3100
1.3220
1.2867
166,053
Feb 2, 2026
1.3040
1.3260
1.3000
1.3160
1.2809
134,090
Jan 30, 2026
1.3140
1.3180
1.3020
1.3160
1.2809
136,736
Jan 29, 2026
1.3260
1.3260
1.3020
1.3040
1.2692
102,595
Jan 28, 2026
1.3180
1.3380
1.3080
1.3220
1.2867
180,300
Jan 27, 2026
1.3240
1.3360
1.3160
1.3240
1.2887
142,657
Jan 26, 2026
1.3540
1.3540
1.3300
1.3300
1.2945
84,355
Jan 23, 2026
1.3400
1.3560
1.3260
1.3480
1.3120
177,557
Jan 22, 2026
1.3300
1.3400
1.3140
1.3340
1.2984
280,888
Jan 21, 2026
1.2960
1.3120
1.2940
1.3100
1.2750
171,363
Jan 20, 2026
1.3240
1.3260
1.2860
1.3040
1.2692
484,691
Jan 19, 2026
1.3440
1.3460
1.3260
1.3260
1.2906
246,317
Jan 16, 2026
1.3620
1.3620
1.3360
1.3540
1.3178
223,982
Jan 15, 2026
1.3500
1.3620
1.3440
1.3580
1.3217
241,889
Jan 14, 2026
1.3400
1.3500
1.3320
1.3440
1.3081
250,277
Jan 13, 2026
1.3420
1.3500
1.3320
1.3460
1.3101
195,691
Jan 12, 2026
1.3200
1.3540
1.3200
1.3400
1.3042
472,366
Jan 9, 2026
1.3820
1.3820
1.3420
1.3420
1.3062
308,403
Jan 8, 2026
1.3860
1.3900
1.3680
1.3700
1.3334
354,862
Jan 7, 2026
1.3820
1.3980
1.3720
1.3760
1.3393
312,653
Jan 6, 2026
1.3880
1.4000
1.3760
1.3880
1.3509
409,501
Jan 5, 2026
1.3940
1.3980
1.3620
1.3840
1.3470
639,328
Jan 2, 2026
1.3780
1.4160
1.3700
1.3920
1.3548
1,096,247
Dec 31, 2025
1.3080
1.3780
1.3080
1.3780
1.3412
952,367
Dec 30, 2025
1.3200
1.3240
1.3000
1.3220
1.2867
656,176
Dec 29, 2025
1.2820
1.3180
1.2800
1.3080
1.2731
860,627
Dec 24, 2025
1.2800
1.2980
1.2780
1.2880
1.2536
260,065
Dec 23, 2025
1.2800
1.2880
1.2640
1.2800
1.2458
374,819
Dec 22, 2025
1.2960
1.2980
1.2720
1.2880
1.2536
231,996
Dec 19, 2025
1.2820
1.2980
1.2720
1.2940
1.2595
315,610
Dec 18, 2025
1.2600
1.2880
1.2600
1.2740
1.2400
333,200
Dec 17, 2025
1.2800
1.2980
1.2580
1.2680
1.2341
388,900
Dec 16, 2025
1.2900
1.3000
1.2820
1.2820
1.2478
166,404
Dec 15, 2025
1.3100
1.3220
1.2820
1.3000
1.2653
411,429
Dec 12, 2025
1.3040
1.3180
1.3000
1.3000
1.2653
269,417
Dec 11, 2025
1.3040
1.3140
1.3000
1.3000
1.2653
194,143
Dec 10, 2025
1.3380
1.3460
1.3040
1.3040
1.2692
343,958
Dec 9, 2025
1.3100
1.3560
1.3100
1.3280
1.2925
612,788
Dec 8, 2025
1.3060
1.3240
1.3060
1.3080
1.2731
139,862
Dec 5, 2025
1.3360
1.3360
1.3060
1.3120
1.2770
226,877
Dec 4, 2025
1.3160
1.3340
1.3160
1.3340
1.2984
120,323
Dec 3, 2025
1.3300
1.3460
1.3160
1.3180
1.2828
313,385
Dec 2, 2025
1.3360
1.3460
1.3220
1.3320
1.2964
222,596
Dec 1, 2025
1.3740
1.3800
1.3400
1.3400
1.3042
258,610
Nov 28, 2025
1.3500
1.3640
1.3400
1.3620
1.3256
441,380
Nov 27, 2025
1.3300
1.3480
1.3300
1.3440
1.3081
248,372
Nov 26, 2025
1.3220
1.3440
1.3020
1.3160
1.2809
396,260
Nov 25, 2025
1.3300
1.3300
1.2980
1.3280
1.2925
356,175
Nov 24, 2025
1.3200
1.3260
1.3000
1.3200
1.2848
389,471
Nov 21, 2025
1.3500
1.3600
1.3120
1.3160
1.2809
574,216
Nov 20, 2025
1.2500
1.3860
1.2500
1.3560
1.3198
1,936,092
Nov 19, 2025
1.2760
1.2800
1.2420
1.2480
1.2147
610,641
Nov 18, 2025
1.2860
1.3000
1.2720
1.2840
1.2497
441,497
Nov 17, 2025
1.2820
1.3340
1.2800
1.2920
1.2575
651,983
Nov 14, 2025
1.3200
1.3200
1.2720
1.2940
1.2595
522,946
Nov 13, 2025
1.3480
1.3480
1.3200
1.3200
1.2848
128,683
Nov 12, 2025
1.3240
1.3420
1.3240
1.3420
1.3062
159,114
Nov 11, 2025
1.3240
1.3300
1.3140
1.3240
1.2887
176,260
Nov 10, 2025
1.3100
1.3300
1.3100
1.3220
1.2867
167,237
Nov 7, 2025
1.3160
1.3260
1.3040
1.3060
1.2711
280,702
Nov 6, 2025
1.3280
1.3300
1.3060
1.3060
1.2711
197,597
Nov 5, 2025
1.3420
1.3520
1.3220
1.3280
1.2925
265,972
Nov 4, 2025
1.3600
1.3640
1.3460
1.3620
1.3256
208,774
Nov 3, 2025
1.3900
1.3900
1.3600
1.3700
1.3334
261,057
