Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Audax Renovables SA (54F.DU)

Compare
1.4200
+0.0120
+(0.85%)
At close: April 11 at 4:00:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.43801.43801.42001.42001.4200-
Apr 10, 20251.48201.48201.40801.40801.4080-
Apr 9, 20251.39401.39401.38001.38601.3860-
Apr 8, 20251.42601.42601.39201.41801.4180-
Apr 7, 20251.36801.38801.36801.38801.3880-
Apr 4, 20251.48001.48001.43601.43601.4360-
Apr 3, 20251.42201.48001.42201.48001.4800-
Apr 2, 20251.45001.45001.43401.43401.4340-
Apr 1, 20251.48201.48201.46201.46201.4620-
Mar 31, 20251.48801.49801.48801.49801.4980-
Mar 28, 20251.50201.51001.49601.49601.4960-
Mar 27, 20251.49401.51601.49401.51601.5160-
Mar 26, 20251.52801.53801.51601.51601.5160-
Mar 25, 20251.53201.53801.52001.52001.5200-
Mar 24, 20251.53201.53201.50801.53201.5320-
Mar 21, 20251.54401.54801.51801.51801.5180-
Mar 20, 20251.54801.55201.54801.55201.5520-
Mar 19, 20251.53001.54601.53001.54601.5460-
Mar 18, 20251.48201.52201.48201.52201.5220-
Mar 17, 20251.43801.48801.43801.48801.4880-
Mar 14, 20251.42201.43601.41601.43601.4360-
Mar 13, 20251.41001.42401.41001.42401.4240-
Mar 12, 20251.43801.44601.41201.41201.4120-
Mar 11, 20251.47001.47001.43601.43601.4360-
Mar 10, 20251.49401.50001.45601.45601.4560-
Mar 7, 20251.47201.48201.47201.48201.4820-
Mar 6, 20251.52601.52601.49601.49601.4960-
Mar 5, 20251.53001.53001.51601.51601.5160-
Mar 4, 20251.53601.55201.51601.51601.5160-
Mar 3, 20251.56401.56401.55001.56201.5620-
Feb 28, 20251.54601.61401.54601.58001.5800-
Feb 27, 20251.56801.58401.56601.56601.5660-
Feb 26, 20251.56201.58001.56201.58001.5800-
Feb 25, 20251.58401.60401.58201.58201.5820-
Feb 24, 20251.57801.61401.57801.59801.5980-
Feb 21, 20251.54401.59401.54401.59401.5940-
Feb 20, 20251.52401.57001.52401.57001.5700-
Feb 19, 20251.52001.55601.52001.53401.5340-
Feb 18, 20251.54601.56001.54401.54401.5440-
Feb 17, 20251.46001.54401.46001.54401.5440-
Feb 14, 20251.47401.49001.47401.49001.4900-
Feb 13, 20251.47001.49001.47001.49001.4900-
Feb 12, 20251.45801.48401.45801.48401.4840-
Feb 11, 20251.48201.50001.48201.48401.4840-
Feb 10, 20251.47601.49401.47601.49001.4900-
Feb 7, 20251.47801.49601.47801.49401.4940-
Feb 6, 20251.48801.50801.48801.50801.5080-
Feb 5, 20251.49601.50601.49601.50201.5020-
Feb 4, 20251.46401.49401.46401.49401.4940-
Feb 3, 20251.50201.50201.48601.48601.4860-
Jan 31, 20251.47601.51001.47601.51001.5100-
Jan 30, 20251.43201.48601.43201.48601.4860-
Jan 29, 20251.43401.44401.43401.44201.4420-
Jan 28, 20251.44401.45401.44401.45401.4540-
Jan 27, 20251.46401.46401.46201.46201.4620-
Jan 24, 20251.47201.48201.47201.48201.4820-
Jan 23, 20251.48801.49001.48801.49001.4900-
Jan 22, 20251.50601.50601.48601.48601.4860-
Jan 21, 20251.51001.51601.50801.50801.5080-
Jan 20, 20251.51801.52201.51801.52201.5220-
Jan 17, 20251.51001.51801.51001.51801.5180-
Jan 16, 20251.53601.53601.50001.50001.5000-
Jan 15, 20251.48601.52401.48601.52401.5240-
Jan 14, 20251.53801.53801.49801.49801.4980-
Jan 13, 20251.55201.55601.53201.53201.5320-
Jan 10, 20251.57201.57201.56401.56401.5640-
Jan 9, 20251.57401.57801.56801.57801.5780-
Jan 8, 20251.57401.58201.57401.58201.5820-
Jan 7, 20251.61201.61201.58801.58801.5880-
Jan 6, 20251.62601.63601.61201.61201.6120-
Jan 3, 20251.61801.63001.61801.63001.6300-
Jan 2, 20251.49801.61201.49801.61201.6120-
Dec 30, 20241.57401.57401.56401.56401.5640-
Dec 27, 20241.51401.57201.51401.57201.5720-
Dec 23, 20241.56201.56201.54001.54801.5480-
Dec 20, 20241.58201.58201.55001.56801.5680-
Dec 19, 20241.56001.57001.56001.57001.5700-
Dec 18, 20241.55601.57601.55601.57601.5760-
Dec 17, 20241.58801.58801.57201.57201.5720-
Dec 16, 20241.59201.60601.59201.59601.5960-
Dec 13, 20241.60201.60801.60201.60601.6060-
Dec 12, 20241.60201.61001.59401.61001.6100-
Dec 11, 20241.60601.60601.60601.60601.6060-
Dec 10, 20241.62601.62601.61401.61401.6140-
Dec 9, 20241.61401.61801.61401.61801.6180-
Dec 6, 20241.63001.63801.62201.62201.6220-
Dec 5, 20241.63201.64601.63201.64401.6440-
Dec 4, 20241.63001.64201.62801.64201.6420-
Dec 3, 20241.63201.64001.63201.63601.6360-
Dec 2, 20241.63601.63601.63001.63401.6340-
Nov 29, 20241.66201.66201.65401.65401.6540-
Nov 28, 20241.66201.67001.65601.67001.6700-
Nov 27, 20241.64601.65801.63801.65801.6580-
Nov 26, 20241.66001.66001.64201.65001.6500-
Nov 25, 20241.64201.66001.64201.66001.6600-
Nov 22, 20241.62801.63601.58201.63601.6360-
Nov 21, 20241.65601.65601.63001.63001.6300-
Nov 20, 20241.65201.65201.64001.65001.6500-
Nov 19, 20241.66401.66401.63801.63801.6380-
Nov 18, 20241.67401.68601.66601.66601.6660-
Nov 15, 20241.62601.66801.62601.66801.6680-
Nov 14, 20241.68201.68201.62601.62601.6260-
Nov 13, 20241.60801.69601.60801.66201.6620-
Nov 12, 20241.63601.65601.62601.62601.6260-
Nov 11, 20241.69201.69201.66401.66401.6640-
Nov 8, 20241.65201.65801.65201.65601.6560-
Nov 7, 20241.65401.65801.64801.65801.6580-
Nov 6, 20241.73001.73001.66001.66001.6600-
Nov 5, 20241.71601.72601.71601.71801.7180-
Nov 4, 20241.73001.73001.72601.72601.7260-
Nov 1, 20241.74601.75601.73001.73001.7300-
Oct 31, 20241.75001.76601.74801.74801.7480-
Oct 30, 20241.78401.78401.76601.76601.7660-
Oct 29, 20241.76001.79801.76001.79801.7980-
Oct 28, 20241.77601.78001.76201.76201.7620-
Oct 25, 20241.77201.77601.77001.77001.7700-
Oct 24, 20241.79401.79601.78201.78201.7820-
Oct 23, 20241.81601.81601.80201.80201.8020-
Oct 22, 20241.81401.81801.80801.81201.8120-
Oct 21, 20241.82201.82201.81601.81801.8180-
Oct 18, 20241.81401.82401.81401.82401.8240-
Oct 17, 20241.81201.81801.81201.81801.8180-
Oct 16, 20241.79201.81801.79201.81201.8120-
Oct 15, 20241.83601.83601.80801.80801.8080-
Oct 14, 20241.84001.84001.83201.83201.8320-
Oct 11, 20241.83801.84801.83001.83801.8380-
Oct 10, 20241.84801.84801.83201.84001.8400-
Oct 9, 20241.86601.86601.84801.85201.8520-
Oct 8, 20241.88001.88201.86401.86601.8660-
Oct 7, 20241.91601.91601.89601.89801.8980-
Oct 4, 20241.88201.91801.87001.91801.9180-
Oct 3, 2024 0.0333 Dividend
Oct 3, 20241.85201.87801.85201.87801.8780-
Oct 2, 20241.90801.91201.88801.88801.8547-
Oct 1, 20241.85401.90401.85401.90401.8704-
Sep 30, 20241.73001.85801.73001.85001.8174-
Sep 27, 20241.78001.78001.72601.72601.6956-
Sep 26, 20241.77801.78401.75601.77601.7447-
Sep 25, 20241.77201.78201.76401.76401.7329-
Sep 24, 20241.79601.79601.77801.77801.7467-
Sep 23, 20241.80001.80001.78401.78401.7525-
Sep 20, 20241.79001.80601.79001.79201.7604-
Sep 19, 20241.81601.81601.79801.79801.7663-
Sep 18, 20241.82001.82001.80001.80201.7702-
Sep 17, 20241.82801.83001.80601.81401.7820-
Sep 16, 20241.83601.83601.81201.82201.7899-
Sep 13, 20241.84001.84401.83401.83801.8056-
Sep 12, 20241.86801.86801.83001.84201.8095-
Sep 11, 20241.84601.85201.84601.85201.8193-
Sep 10, 20241.85001.85001.83401.84001.8076-
Sep 9, 20241.82801.85801.81801.85801.8252-
Sep 6, 20241.83001.83201.82201.82201.7899-
Sep 5, 20241.85201.86401.83201.83201.7997-
Sep 4, 20241.84201.86401.82201.85401.8213-
Sep 3, 20241.90001.90401.85001.85001.8174-
Sep 2, 20241.85601.90601.85601.89801.8645-
Aug 30, 20241.90401.93001.81201.81201.7801-
Aug 29, 20241.89801.91401.89801.90601.8724-
Aug 28, 20241.91601.91601.89601.89601.8626-
Aug 27, 20241.89201.91001.89201.91001.8763-
Aug 26, 20241.89201.90201.88201.89201.8586-
Aug 23, 20241.89001.89801.89001.89001.8567-
Aug 22, 20241.89001.90801.88601.88601.8527-
Aug 21, 20241.91001.91601.88401.88401.8508-
Aug 20, 20241.90201.90601.90001.90001.8665-
Aug 19, 20241.87601.90601.87601.89401.8606-
Aug 16, 20241.86201.88601.86201.87401.8410-
Aug 15, 20241.83801.85801.83801.85201.8193-
Aug 14, 20241.82401.83001.81201.82801.7958-
Aug 13, 20241.81001.82001.78201.81001.7781-
Aug 12, 20241.79401.80001.78401.80001.7683-
Aug 9, 20241.77601.79401.77601.78601.7545-
Aug 8, 20241.79001.79201.76801.76801.7368-
Aug 7, 20241.76601.80201.76601.78401.7525-
Aug 6, 20241.78601.78601.75801.75801.7270-
Aug 5, 20241.79601.79601.75201.77401.7427-
Aug 2, 20241.79401.83401.79401.83401.8017-
Aug 1, 20241.81801.83401.80601.80601.7742-
Jul 31, 20241.82801.83001.81201.81201.7801-
Jul 30, 20241.81401.82401.80001.80001.7683-
Jul 29, 20241.82801.83001.81001.81001.7781-
Jul 26, 20241.80601.82801.80201.82001.7879-
Jul 25, 20241.81001.82601.80601.80601.7742-
Jul 24, 20241.84201.84801.82801.82801.7958-
Jul 23, 20241.85801.85801.83601.84201.8095-
Jul 22, 20241.80601.86201.80601.85601.8233-
Jul 19, 20241.81001.81001.79601.79601.7643-
Jul 18, 20241.81001.82601.80001.80001.7683-
Jul 17, 20241.83201.83401.78201.78201.7506-
Jul 16, 20241.82201.83601.77801.81601.7840-
Jul 15, 20241.85601.85601.80201.80201.7702-
Jul 12, 20241.87201.87201.84401.84401.8115-
Jul 11, 20241.87401.87401.84601.84601.8135-
Jul 10, 20241.86201.86401.84601.84601.8135-
Jul 9, 20241.87801.88601.84401.84401.8115-
Jul 8, 20241.85801.88801.85801.85801.8252-
Jul 5, 20241.88001.88001.84201.84201.8095-
Jul 4, 20241.88401.88401.85401.85401.8213-
Jul 3, 20241.86401.87601.84601.85801.8252-
Jul 2, 20241.86201.86401.83001.83001.7977-
Jul 1, 20241.88201.88201.84601.84601.8135-
Jun 28, 20241.87801.87801.83201.83201.7997-
Jun 27, 20241.89201.89201.85201.85201.8193-
Jun 26, 20241.92201.92201.86401.86401.8311-
Jun 25, 20241.90401.90401.88601.88601.8527-
Jun 24, 20241.88601.91601.87801.88401.8508-
Jun 21, 20241.89801.89801.86201.86201.8292-
Jun 20, 20241.85001.90801.85001.87201.8390-
Jun 19, 20241.87601.88201.82601.82601.7938-
Jun 18, 20241.88201.88201.85401.85401.8213-
Jun 17, 20241.89201.89201.84601.84601.8135-
Jun 14, 20241.90801.90801.86401.86401.8311-
Jun 13, 20241.94401.94401.87601.87601.8429-
Jun 12, 20241.94201.95601.92001.92601.8920-
Jun 11, 20241.94201.94201.90801.90801.8744-
Jun 10, 20241.90601.93401.89401.91201.8783-
Jun 7, 20241.95401.96201.90001.90001.8665-
Jun 6, 20241.98201.98201.93001.93001.8960-
Jun 5, 20241.96401.97201.94601.95601.9215-
Jun 4, 20241.94401.95201.92601.92601.8920-
Jun 3, 20241.95001.95001.92201.92201.8881-
May 31, 20241.92801.92801.90601.90601.8724-
May 30, 20241.88201.92001.88201.90601.8724-
May 29, 20241.92001.92601.87201.87201.8390-
May 28, 20241.91601.93401.90201.90201.8685-
May 27, 20241.88201.89601.87401.87401.8410-
May 24, 20241.88601.89001.86001.86001.8272-
May 23, 20241.92601.92601.88401.88401.8508-
May 22, 20241.91201.94801.89601.89601.8626-
May 21, 20241.91401.91401.88601.88601.8527-
May 20, 20241.95401.95401.89401.89401.8606-
May 17, 20241.91201.94801.91201.92601.8920-
May 16, 20241.89001.92201.89001.89001.8567-
May 15, 20241.90601.93601.86401.86401.8311-
May 14, 20241.86801.89801.86601.87801.8449-
May 13, 20241.79401.87001.78801.84601.8135-
May 10, 20241.78601.79401.77001.77001.7388-
May 9, 20241.79601.79601.76001.76201.7309-
May 8, 20241.78401.78801.77601.77601.7447-
May 7, 20241.77401.78601.76401.76401.7329-
May 6, 20241.74201.76801.74201.75001.7191-
May 3, 20241.73801.74201.72001.72001.6897-
May 2, 20241.67801.74601.67801.71401.6838-
Apr 30, 20241.76001.76001.66201.66201.6327-
Apr 29, 20241.77801.77801.73801.73801.7074-
Apr 26, 20241.76401.77201.75601.75601.7250-
Apr 25, 20241.79001.79001.75201.75201.7211-
Apr 24, 20241.77201.77201.75801.77201.7408-
Apr 23, 20241.77601.77601.74601.74601.7152-
Apr 22, 20241.74601.76001.74201.74201.7113-
Apr 19, 20241.75401.75401.71401.71401.6838-
Apr 18, 20241.62601.76201.62601.74401.7133-
Apr 17, 20241.68601.75201.68601.72001.6897-
Apr 16, 20241.75001.75001.68801.68801.6582-
Apr 15, 20241.74401.77801.73601.74201.7113-
Apr 12, 20241.65401.79201.65401.71201.6818-
Apr 11, 20241.67801.67801.62801.62801.5993-

Related Tickers

N4T.F Polaris Renewable Energy Inc.
6.97
+0.87%
 
OEWA.HM Verbund AG
62.95
+0.64%
 
INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
ECNR.TA Econergy Renewable Energy Ltd
2,569.00
+0.51%
 
BEP-PM.TO Brookfield Renewable Partners L.P.
20.95
+0.48%
 
TENERGY.AT TERNA ENERGY Industrial Commercial Technical Societe Anonyme
20.00
0.00%
 
ETC.MC Energy Solar Tech, S.A.
2.3100
-1.70%
 
ENLT.TA Enlight Renewable Energy Ltd
5,521.00
+3.02%