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

MCE - Delayed Quote EUR

Audax Renovables, S.A. (ADX.MC)

Compare
1.4340
+0.0100
+(0.70%)
At close: April 11 at 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.43801.43801.42001.43401.434090,178
Apr 10, 20251.49201.49201.41001.42401.42403,082,048
Apr 9, 20251.40001.40201.36201.38401.3840426,182
Apr 8, 20251.42001.44801.39801.42201.4220394,814
Apr 7, 20251.36001.43401.30001.40001.4000683,362
Apr 4, 20251.50201.52001.41001.43001.4300415,170
Apr 3, 20251.47401.50401.44801.49601.4960259,755
Apr 2, 20251.45601.48001.43201.46201.4620336,034
Apr 1, 20251.48201.50001.46001.46601.4660158,745
Mar 31, 20251.51001.51201.48001.48601.4860344,434
Mar 28, 20251.50601.52201.50001.51401.5140232,053
Mar 27, 20251.52601.52801.50601.52001.5200130,207
Mar 26, 20251.54401.54801.51601.51601.5160120,760
Mar 25, 20251.54801.57001.52201.53601.5360237,747
Mar 24, 20251.50001.58001.49401.54001.5400566,153
Mar 21, 20251.57001.57001.51601.53201.5320200,611
Mar 20, 20251.57201.58001.53801.55801.5580158,732
Mar 19, 20251.55001.56801.51801.56001.5600354,264
Mar 18, 20251.49601.54401.49401.54401.5440461,280
Mar 17, 20251.49001.49801.46001.48401.4840413,379
Mar 14, 20251.44601.45001.42201.45001.4500201,201
Mar 13, 20251.43001.44401.41001.43001.4300262,265
Mar 12, 20251.45401.46401.41001.42801.4280310,267
Mar 11, 20251.48401.48401.43001.44001.4400345,721
Mar 10, 20251.53401.53401.45801.47201.4720331,823
Mar 7, 20251.48001.50201.48001.49401.4940282,574
Mar 6, 20251.53401.53401.49001.49001.4900198,464
Mar 5, 20251.52001.54201.51401.51401.5140283,410
Mar 4, 20251.57001.57001.51001.51401.5140293,819
Mar 3, 20251.56601.57401.53001.56401.5640390,254
Feb 28, 20251.60001.63201.56001.57001.5700596,984
Feb 27, 20251.59601.60201.57001.57801.5780160,512
Feb 26, 20251.56201.62001.55001.59401.5940128,251
Feb 25, 20251.62001.63401.58001.58601.5860328,334
Feb 24, 20251.61401.62801.60001.61001.6100288,699
Feb 21, 20251.57201.60801.55401.60401.6040355,873
Feb 20, 20251.56201.60001.56201.57001.5700260,830
Feb 19, 20251.57401.58001.54001.55001.5500276,359
Feb 18, 20251.57001.60401.54601.54601.5460377,436
Feb 17, 20251.49001.59001.48001.57201.5720470,843
Feb 14, 20251.51001.51001.48401.48401.4840243,123
Feb 13, 20251.49001.51001.48601.49801.4980162,698
Feb 12, 20251.48001.50801.48001.49401.4940234,565
Feb 11, 20251.51201.52001.48201.48201.4820162,563
Feb 10, 20251.51001.52001.49001.50601.5060104,143
Feb 7, 20251.50801.51201.49001.50001.500061,153
Feb 6, 20251.49801.52001.49801.50201.5020132,841
Feb 5, 20251.51201.53001.47201.51201.5120167,530
Feb 4, 20251.49201.52201.48601.52001.520080,986
Feb 3, 20251.52801.52801.47401.48801.4880346,146
Jan 31, 20251.51201.53801.50001.52601.5260205,797
Jan 30, 20251.46401.51401.45001.50001.5000253,543
Jan 29, 20251.45201.46801.44801.45601.4560223,432
Jan 28, 20251.45801.47801.45801.45801.4580104,039
Jan 27, 20251.47401.49001.45801.46801.4680272,496
Jan 24, 20251.48601.50001.48401.48801.488096,483
Jan 23, 20251.50201.51201.48201.49601.4960167,755
Jan 22, 20251.50401.52201.49001.49001.4900153,745
Jan 21, 20251.52001.52601.50601.51401.514052,619
Jan 20, 20251.52201.53401.51001.52401.524077,159
Jan 17, 20251.50801.54201.50801.52801.5280221,742
Jan 16, 20251.53601.55401.50801.51801.5180232,245
Jan 15, 20251.48601.53801.48001.53601.5360318,119
Jan 14, 20251.52801.54401.49201.49401.4940273,049
Jan 13, 20251.56401.56401.53001.53601.5360278,170
Jan 10, 20251.59601.59601.55401.56801.5680187,259
Jan 9, 20251.59601.59601.57201.58601.586088,763
Jan 8, 20251.58601.59601.56401.58801.5880249,407
Jan 7, 20251.60801.63601.58001.58601.5860171,280
Jan 6, 20251.65401.65401.61401.63201.6320155,781
Jan 3, 20251.64601.65201.63001.63201.6320186,425
Jan 2, 20251.55001.63201.55001.63201.6320252,860
Dec 31, 20241.55201.58801.53401.55001.5500326,472
Dec 30, 20241.57801.58401.55401.57001.5700168,412
Dec 27, 20241.55601.60001.55601.59001.5900222,548
Dec 24, 20241.55401.59601.55401.57601.576068,484
Dec 23, 20241.56801.57001.54401.55801.5580185,419
Dec 20, 20241.61801.61801.54601.57401.5740180,535
Dec 19, 20241.59801.60201.56001.60201.6020237,736
Dec 18, 20241.55601.59401.55601.59401.5940212,912
Dec 17, 20241.58201.61201.54001.56601.5660448,361
Dec 16, 20241.64001.64001.58001.60201.6020160,080
Dec 13, 20241.61201.63001.60601.60601.6060112,718
Dec 12, 20241.60001.62801.59001.61601.6160187,503
Dec 11, 20241.61201.63601.60001.61001.6100198,573
Dec 10, 20241.63001.63201.61601.62001.620086,517
Dec 9, 20241.62601.63601.61801.63001.630080,642
Dec 6, 20241.65001.65801.61001.63001.6300158,251
Dec 5, 20241.64801.65801.63801.64401.644077,841
Dec 4, 20241.63801.66201.62401.64601.6460100,545
Dec 3, 20241.64401.64801.62401.64201.642090,381
Dec 2, 20241.65001.66801.63001.64201.6420143,200
Nov 29, 20241.67401.68401.64601.66201.6620124,323
Nov 28, 20241.68601.68601.66401.67601.676070,243
Nov 27, 20241.64201.67001.64201.66201.662088,316
Nov 26, 20241.65601.66601.64001.66201.662099,212
Nov 25, 20241.63001.68801.63001.68401.6840392,999
Nov 22, 20241.61801.65001.57201.64201.6420331,040
Nov 21, 20241.66601.66601.60601.61801.6180158,134
Nov 20, 20241.64401.70001.64401.65801.6580193,040
Nov 19, 20241.70001.70001.64401.65401.6540106,525
Nov 18, 20241.73001.73601.66601.67401.6740238,542
Nov 15, 20241.66001.68001.62601.68001.6800241,202
Nov 14, 20241.69601.69601.62001.64801.6480395,551
Nov 13, 20241.70401.71001.65401.68401.6840402,807
Nov 12, 20241.67001.67001.62001.62601.6260177,066
Nov 11, 20241.68601.69801.66401.66401.6640170,884
Nov 8, 20241.66201.68401.65601.67401.674088,696
Nov 7, 20241.65001.67401.65001.66001.6600195,816
Nov 6, 20241.74601.74601.65401.66201.6620434,257
Nov 5, 20241.74001.74601.72001.72401.724076,218
Nov 4, 20241.73001.74801.72401.72401.7240110,280
Nov 1, 20241.79001.79001.73401.73801.7380175,731
Oct 31, 20241.80001.80001.74601.75601.7560220,207
Oct 30, 20241.78401.80401.76201.77001.7700170,038
Oct 29, 20241.78601.81801.76001.80001.8000217,363
Oct 28, 20241.78401.79201.76201.76601.7660157,683
Oct 25, 20241.78401.79801.76601.77601.7760175,176
Oct 24, 20241.80001.80201.78201.78401.7840103,223
Oct 23, 20241.81001.82801.80001.80001.8000139,616
Oct 22, 20241.84001.84001.81201.82401.8240125,788
Oct 21, 20241.83001.83601.81401.82601.8260114,936
Oct 18, 20241.82201.83801.81401.83401.8340142,009
Oct 17, 20241.82001.85001.81401.82801.8280164,637
Oct 16, 20241.82201.84001.80601.82201.822097,155
Oct 15, 20241.82601.84201.82201.82801.828084,413
Oct 14, 20241.83001.85601.83001.84001.840041,561
Oct 11, 20241.83001.86201.83001.85001.8500159,687
Oct 10, 20241.84201.84801.83001.84801.8480194,039
Oct 9, 20241.87401.87401.84601.86001.8600223,756
Oct 8, 20241.88601.91001.86001.87401.8740228,212
Oct 7, 20241.92401.93201.85401.91001.9100266,247
Oct 4, 20241.90801.92001.89201.92001.9200234,162
Oct 3, 2024 0.0333 Dividend
Oct 3, 20241.88001.91601.86001.89201.8920268,919
Oct 2, 20241.93401.96001.88001.90001.8667492,604
Oct 1, 20241.87401.92001.84801.92001.8864637,894
Sep 30, 20241.79201.87601.79201.86001.8274700,837
Sep 27, 20241.76001.81001.71401.74201.7115361,933
Sep 26, 20241.75401.79601.73601.78601.7547544,060
Sep 25, 20241.78801.80001.77401.77601.7449146,550
Sep 24, 20241.78801.80001.77601.79001.758695,274
Sep 23, 20241.80201.81801.78001.79401.762697,431
Sep 20, 20241.82001.82001.79601.80401.7724233,822
Sep 19, 20241.80201.84601.79401.80801.7763232,967
Sep 18, 20241.84801.84801.80001.81001.7783189,741
Sep 17, 20241.81001.84201.80001.83001.7979136,126
Sep 16, 20241.83601.86001.81401.83001.7979178,399
Sep 13, 20241.88001.88001.83201.85001.817660,960
Sep 12, 20241.87801.87801.83401.84601.813795,124
Sep 11, 20241.86601.88001.83601.85201.8196110,117
Sep 10, 20241.88001.88001.83401.85201.819676,491
Sep 9, 20241.84801.87401.83201.86601.833399,844
Sep 6, 20241.86001.86001.82201.83201.7999196,793
Sep 5, 20241.87001.89001.84001.84201.8097129,599
Sep 4, 20241.83401.87001.82001.86601.8333237,069
Sep 3, 20241.91001.91201.85801.86201.8294116,816
Sep 2, 20241.90201.92401.90001.91001.876579,708
Aug 30, 20241.92801.94601.89601.89601.8628801,903
Aug 29, 20241.90601.93801.90601.93201.8982185,795
Aug 28, 20241.91801.93001.90601.90801.8746111,106
Aug 27, 20241.91801.92201.89401.91801.8844124,384
Aug 26, 20241.88601.91601.88201.90201.868777,109
Aug 23, 20241.91801.91801.89201.90601.8726103,389
Aug 22, 20241.91801.91801.89801.90001.8667109,201
Aug 21, 20241.93001.93001.88601.90001.8667134,548
Aug 20, 20241.93401.93401.89401.92001.8864305,466
Aug 19, 20241.89401.93801.88401.91001.8765263,270
Aug 16, 20241.88401.89601.86201.88801.8549221,071
Aug 15, 20241.85001.87601.84401.86601.8333116,240
Aug 14, 20241.83601.85001.80801.84201.8097129,149
Aug 13, 20241.78401.83801.78401.82601.7940195,617
Aug 12, 20241.78601.81601.78601.81601.784260,074
Aug 9, 20241.78601.82201.78601.79801.766586,713
Aug 8, 20241.82001.82001.77801.78401.752777,527
Aug 7, 20241.77801.82001.77001.81401.7822146,807
Aug 6, 20241.78001.80201.74601.76401.7331164,275
Aug 5, 20241.80201.81801.73601.78401.7527594,036
Aug 2, 20241.80801.84801.80401.84401.8117197,634
Aug 1, 20241.82801.84001.81801.82601.794076,373
Jul 31, 20241.82601.84401.81201.82801.7960132,132
Jul 30, 20241.84001.84201.81401.82001.7881113,482
Jul 29, 20241.83001.85401.82001.82001.7881144,346
Jul 26, 20241.80201.83401.80201.83001.7979163,486
Jul 25, 20241.83401.84001.78801.81201.7803248,542
Jul 24, 20241.85801.86601.84401.84401.8117116,036
Jul 23, 20241.88201.88201.84001.86201.829471,475
Jul 22, 20241.83001.88001.82801.86601.8333284,571
Jul 19, 20241.81401.83201.80001.81001.7783184,443
Jul 18, 20241.81201.83601.81201.81401.7822102,463
Jul 17, 20241.82401.85001.77601.81801.7861240,666
Jul 16, 20241.83001.86001.71001.84801.8156526,573
Jul 15, 20241.85201.87201.84001.84001.8078178,499
Jul 12, 20241.86401.88601.86401.87601.8431139,177
Jul 11, 20241.88601.88601.86001.88001.8471115,421
Jul 10, 20241.88201.89001.85801.87801.8451204,371
Jul 9, 20241.90801.90801.87201.87201.8392163,310
Jul 8, 20241.86601.91001.86601.89001.8569104,492
Jul 5, 20241.90001.90001.86401.87401.841291,991
Jul 4, 20241.87601.89001.87401.88601.853076,517
Jul 3, 20241.85001.89401.85001.89001.8569163,159
Jul 2, 20241.87001.87401.85801.86201.8294139,420
Jul 1, 20241.85001.89801.85001.87601.8431132,208
Jun 28, 20241.87401.87801.85001.86401.8313286,877
Jun 27, 20241.89001.91001.88001.88001.8471164,155
Jun 26, 20241.92201.92201.88401.89801.8647199,565
Jun 25, 20241.92001.92001.89001.91801.8844171,363
Jun 24, 20241.88001.92801.88001.92201.8883221,396
Jun 21, 20241.91601.92001.87201.89001.8569368,563
Jun 20, 20241.85201.92801.85201.91001.8765444,157
Jun 19, 20241.90401.90401.85401.85801.8254188,348
Jun 18, 20241.88801.91001.83201.88601.8530341,266
Jun 17, 20241.91801.91801.83001.87801.8451496,694
Jun 14, 20241.91001.94801.88401.89801.8647837,345
Jun 13, 20241.95601.95601.90601.91001.8765264,958
Jun 12, 20241.92401.96801.91801.95801.9237117,952
Jun 11, 20241.95801.96001.92001.94201.9080326,705
Jun 10, 20241.92201.95401.89001.94601.9119354,071
Jun 7, 20241.96801.98001.92201.93001.8962233,006
Jun 6, 20241.99002.00001.96601.96601.9316429,662
Jun 5, 20241.96002.00001.95001.98601.9512714,739
Jun 4, 20241.96001.97601.92601.96001.9257393,980
Jun 3, 20241.94801.96001.93401.96001.9257323,401
May 31, 20241.93201.94001.89401.94001.9060814,748
May 30, 20241.88801.95001.88801.93401.9001303,684
May 29, 20241.93201.93401.87401.90001.8667492,837
May 28, 20241.93601.96601.92601.93601.9021336,915
May 27, 20241.90001.91801.89401.90801.8746176,166
May 24, 20241.90001.91801.86401.89401.8608424,993
May 23, 20241.94001.94801.91601.91801.8844168,494
May 22, 20241.92801.97001.90201.93001.8962549,164
May 21, 20241.93001.93201.87401.92001.8864549,685
May 20, 20241.96001.97401.92401.92801.8942371,100
May 17, 20241.93001.98001.92801.96001.92571,005,595
May 16, 20241.95001.95001.86801.92801.8942676,933
May 15, 20241.94001.96401.86801.89801.8647944,893
May 14, 20241.87001.91401.87001.91201.8785525,300
May 13, 20241.80001.89001.78801.88001.84711,650,600
May 10, 20241.78601.82601.78601.80001.7685477,022
May 9, 20241.80001.81001.78801.79201.7606213,619
May 8, 20241.77601.81201.77601.80801.7763516,470
May 7, 20241.77201.82001.77201.79601.7645522,681
May 6, 20241.76601.78801.76001.78001.7488199,077
May 3, 20241.76001.77001.74401.75001.7193310,866
May 2, 20241.69001.75801.68601.74001.7095308,410
Apr 30, 20241.77601.77601.66801.69601.6663863,814
Apr 29, 20241.77601.78801.74601.77001.7390623,360
Apr 26, 20241.78601.79801.77001.78201.7508379,534
Apr 25, 20241.79601.83001.76801.78401.7527710,361
Apr 24, 20241.77201.80601.76201.80401.7724575,267
Apr 23, 20241.77601.78001.75401.77401.7429375,601
Apr 22, 20241.75201.78801.74801.76801.7370583,089
Apr 19, 20241.75001.76601.72801.74601.7154509,394
Apr 18, 20241.77001.81001.76001.78001.7488609,667
Apr 17, 20241.71601.77601.71401.75401.7233499,217
Apr 16, 20241.77001.77001.68201.71401.68401,046,576
Apr 15, 20241.72201.79801.71601.78401.75271,180,786
Apr 12, 20241.68201.84001.67601.74801.71742,935,808
Apr 11, 20241.69801.69801.63601.65001.6211532,905

Related Tickers

SLR.MC Solaria Energía y Medio Ambiente, S.A.
6.59
+3.62%
 
ANE.MC Corporación Acciona Energías Renovables, S.A.
15.64
+0.90%
 
N4T.F Polaris Renewable Energy Inc.
6.97
+0.87%
 
INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
OEWA.HM Verbund AG
62.95
+0.64%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%
 
ECNR.TA Econergy Renewable Energy Ltd
2,569.00
+0.51%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
ENER.MC Ecoener, S.A.
4.5400
0.00%
 
BEP-PM.TO Brookfield Renewable Partners L.P.
20.95
+0.48%