Audax Renovables, S.A. (54F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.9140 | 1.9380 | 1.9120 | 1.9380 | 1.9380 | 1,473 |
| 16 May 2024 | 1.8920 | 1.9060 | 1.8720 | 1.9060 | 1.9060 | - |
| 15 May 2024 | 1.9080 | 1.9220 | 1.8600 | 1.8760 | 1.8760 | - |
| 14 May 2024 | 1.8700 | 1.8860 | 1.8500 | 1.8860 | 1.8860 | - |
| 13 May 2024 | 1.7960 | 1.8520 | 1.7720 | 1.8480 | 1.8480 | - |
| 10 May 2024 | 1.7860 | 1.7980 | 1.7760 | 1.7760 | 1.7760 | - |
| 09 May 2024 | 1.7980 | 1.7980 | 1.7720 | 1.7720 | 1.7720 | - |
| 08 May 2024 | 1.7860 | 1.7860 | 1.7620 | 1.7840 | 1.7840 | - |
| 07 May 2024 | 1.7760 | 1.7880 | 1.7480 | 1.7720 | 1.7720 | - |
| 06 May 2024 | 1.7460 | 1.7560 | 1.7420 | 1.7560 | 1.7560 | - |
| 03 May 2024 | 1.7400 | 1.7400 | 1.7280 | 1.7320 | 1.7320 | - |
| 02 May 2024 | 1.6820 | 1.7260 | 1.6740 | 1.7260 | 1.7260 | - |
| 30 Apr 2024 | 1.7640 | 1.7640 | 1.6720 | 1.6720 | 1.6720 | - |
| 29 Apr 2024 | 1.7800 | 1.7800 | 1.7440 | 1.7480 | 1.7480 | - |
| 26 Apr 2024 | 1.7660 | 1.7700 | 1.7540 | 1.7540 | 1.7540 | - |
| 25 Apr 2024 | 1.7920 | 1.7920 | 1.7580 | 1.7580 | 1.7580 | - |
| 24 Apr 2024 | 1.7760 | 1.7780 | 1.7440 | 1.7780 | 1.7780 | - |
| 23 Apr 2024 | 1.7760 | 1.7760 | 1.7440 | 1.7480 | 1.7480 | - |
| 22 Apr 2024 | 1.7480 | 1.7560 | 1.7300 | 1.7340 | 1.7340 | - |
| 19 Apr 2024 | 1.7540 | 1.7540 | 1.7220 | 1.7220 | 1.7220 | - |
| 18 Apr 2024 | 1.7560 | 1.7560 | 1.7460 | 1.7540 | 1.7540 | - |
| 17 Apr 2024 | 1.6900 | 1.7440 | 1.6900 | 1.7300 | 1.7300 | - |
| 16 Apr 2024 | 1.7540 | 1.7540 | 1.6900 | 1.7080 | 1.7080 | - |
| 15 Apr 2024 | 1.7440 | 1.7660 | 1.7200 | 1.7500 | 1.7500 | - |
| 12 Apr 2024 | 1.6560 | 1.7740 | 1.6560 | 1.7280 | 1.7280 | - |
| 11 Apr 2024 | 1.6820 | 1.6820 | 1.6660 | 1.6660 | 1.6660 | - |
| 10 Apr 2024 | 1.6920 | 1.6920 | 1.6620 | 1.6660 | 1.6660 | - |
| 09 Apr 2024 | 1.6860 | 1.6860 | 1.6640 | 1.6700 | 1.6700 | - |
| 08 Apr 2024 | 1.7040 | 1.7040 | 1.6720 | 1.6760 | 1.6760 | - |
| 05 Apr 2024 | 1.6780 | 1.6840 | 1.6440 | 1.6680 | 1.6680 | - |
| 04 Apr 2024 | 1.6120 | 1.6940 | 1.6120 | 1.6900 | 1.6900 | - |
| 03 Apr 2024 | 1.5860 | 1.5880 | 1.5740 | 1.5880 | 1.5880 | - |
| 02 Apr 2024 | 1.5400 | 1.6200 | 1.5300 | 1.5660 | 1.5660 | 1,473 |
| 28 Mar 2024 | 1.5560 | 1.5720 | 1.5340 | 1.5400 | 1.5400 | - |
| 27 Mar 2024 | 1.4660 | 1.5420 | 1.4660 | 1.5400 | 1.5400 | - |
| 26 Mar 2024 | 1.4060 | 1.4660 | 1.4040 | 1.4560 | 1.4560 | - |
| 25 Mar 2024 | 1.3720 | 1.3940 | 1.3580 | 1.3940 | 1.3940 | - |
| 22 Mar 2024 | 1.3400 | 1.3740 | 1.3280 | 1.3580 | 1.3580 | - |
| 21 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3320 | 1.3320 | - |
| 20 Mar 2024 | 1.3140 | 1.3200 | 1.3060 | 1.3200 | 1.3200 | - |
| 19 Mar 2024 | 1.3800 | 1.3800 | 1.3240 | 1.3240 | 1.3240 | - |
| 18 Mar 2024 | 1.3860 | 1.3860 | 1.3760 | 1.3820 | 1.3820 | - |
| 15 Mar 2024 | 1.3660 | 1.3860 | 1.3620 | 1.3680 | 1.3680 | - |
| 14 Mar 2024 | 1.3400 | 1.3840 | 1.3300 | 1.3580 | 1.3580 | - |
| 13 Mar 2024 | 1.3220 | 1.3280 | 1.3060 | 1.3280 | 1.3280 | - |
| 12 Mar 2024 | 1.2980 | 1.3160 | 1.2960 | 1.3160 | 1.3160 | - |
| 11 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 08 Mar 2024 | 1.2900 | 1.2900 | 1.2620 | 1.2700 | 1.2700 | - |
| 07 Mar 2024 | 1.2660 | 1.2900 | 1.2580 | 1.2760 | 1.2760 | - |
| 06 Mar 2024 | 1.2580 | 1.2700 | 1.2560 | 1.2680 | 1.2680 | - |
| 05 Mar 2024 | 1.2380 | 1.2480 | 1.2240 | 1.2480 | 1.2480 | - |
| 04 Mar 2024 | 1.2560 | 1.2560 | 1.2240 | 1.2300 | 1.2300 | - |
| 01 Mar 2024 | 1.2500 | 1.2540 | 1.2300 | 1.2540 | 1.2540 | - |
| 29 Feb 2024 | 1.2820 | 1.2820 | 1.2400 | 1.2400 | 1.2400 | - |
| 28 Feb 2024 | 1.2800 | 1.2800 | 1.2720 | 1.2720 | 1.2720 | - |
| 27 Feb 2024 | 1.2780 | 1.2780 | 1.2500 | 1.2680 | 1.2680 | - |
| 26 Feb 2024 | 1.2540 | 1.2540 | 1.2480 | 1.2480 | 1.2480 | - |
| 23 Feb 2024 | 1.2560 | 1.2580 | 1.2460 | 1.2460 | 1.2460 | - |
| 22 Feb 2024 | 1.2640 | 1.2640 | 1.2540 | 1.2540 | 1.2540 | - |
| 21 Feb 2024 | 1.2540 | 1.2540 | 1.2000 | 1.2000 | 1.2000 | 5,000 |
| 20 Feb 2024 | 1.2560 | 1.2560 | 1.2380 | 1.2400 | 1.2400 | - |
| 19 Feb 2024 | 1.2680 | 1.2720 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 Feb 2024 | 1.2640 | 1.2680 | 1.2520 | 1.2660 | 1.2660 | - |
| 15 Feb 2024 | 1.2700 | 1.2700 | 1.2580 | 1.2600 | 1.2600 | - |
| 14 Feb 2024 | 1.2800 | 1.2800 | 1.2580 | 1.2580 | 1.2580 | - |
| 13 Feb 2024 | 1.2820 | 1.2820 | 1.2680 | 1.2740 | 1.2740 | - |
| 12 Feb 2024 | 1.2820 | 1.2820 | 1.2620 | 1.2740 | 1.2740 | - |
| 09 Feb 2024 | 1.2560 | 1.2720 | 1.2520 | 1.2620 | 1.2620 | - |
| 08 Feb 2024 | 1.2900 | 1.2900 | 1.2580 | 1.2580 | 1.2580 | - |
| 07 Feb 2024 | 1.2940 | 1.2960 | 1.2740 | 1.2840 | 1.2840 | - |
| 06 Feb 2024 | 1.3100 | 1.3100 | 1.2760 | 1.2840 | 1.2840 | - |
| 05 Feb 2024 | 1.3160 | 1.3160 | 1.2860 | 1.2900 | 1.2900 | - |
| 02 Feb 2024 | 1.3180 | 1.3180 | 1.2980 | 1.2980 | 1.2980 | - |
| 01 Feb 2024 | 1.3020 | 1.3060 | 1.2940 | 1.2940 | 1.2940 | - |
| 31 Jan 2024 | 1.3120 | 1.3140 | 1.3000 | 1.3000 | 1.3000 | - |
| 30 Jan 2024 | 1.3160 | 1.3800 | 1.3020 | 1.3020 | 1.3020 | 5,000 |
| 29 Jan 2024 | 1.3120 | 1.3120 | 1.2940 | 1.3060 | 1.3060 | - |
| 26 Jan 2024 | 1.3440 | 1.3440 | 1.3120 | 1.3120 | 1.3120 | - |
| 25 Jan 2024 | 1.3400 | 1.3420 | 1.3280 | 1.3280 | 1.3280 | - |
| 24 Jan 2024 | 1.3520 | 1.3520 | 1.3260 | 1.3340 | 1.3340 | - |
| 23 Jan 2024 | 1.2960 | 1.3240 | 1.2760 | 1.3240 | 1.3240 | - |
| 22 Jan 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2780 | 1.2780 | 3 |
| 19 Jan 2024 | 1.2700 | 1.2840 | 1.2460 | 1.2800 | 1.2800 | - |
| 18 Jan 2024 | 1.2380 | 1.2420 | 1.2300 | 1.2420 | 1.2420 | - |
| 17 Jan 2024 | 1.2520 | 1.2560 | 1.2280 | 1.2280 | 1.2280 | - |
| 16 Jan 2024 | 1.2960 | 1.2960 | 1.2660 | 1.2660 | 1.2660 | - |
| 15 Jan 2024 | 1.3460 | 1.3460 | 1.2880 | 1.2940 | 1.2940 | - |
| 12 Jan 2024 | 1.3380 | 1.3380 | 1.3180 | 1.3220 | 1.3220 | - |
| 11 Jan 2024 | 1.3200 | 1.3360 | 1.3120 | 1.3260 | 1.3260 | - |
| 10 Jan 2024 | 1.3180 | 1.3200 | 1.3000 | 1.3080 | 1.3080 | - |
| 09 Jan 2024 | 1.3460 | 1.3460 | 1.3140 | 1.3140 | 1.3140 | - |
| 08 Jan 2024 | 1.3260 | 1.3300 | 1.3020 | 1.3300 | 1.3300 | - |
| 05 Jan 2024 | 1.3020 | 1.3140 | 1.2900 | 1.3120 | 1.3120 | - |
| 04 Jan 2024 | 1.3180 | 1.3180 | 1.2980 | 1.3040 | 1.3040 | - |
| 03 Jan 2024 | 1.3180 | 1.3180 | 1.2940 | 1.3020 | 1.3020 | - |
| 02 Jan 2024 | 1.2820 | 1.3260 | 1.2820 | 1.3060 | 1.3060 | 1,000 |
| 29 Dec 2023 | 1.2640 | 1.2780 | 1.2580 | 1.2780 | 1.2780 | - |
| 28 Dec 2023 | 1.2600 | 1.2600 | 1.2480 | 1.2600 | 1.2600 | - |
| 27 Dec 2023 | 1.2580 | 1.2580 | 1.2360 | 1.2360 | 1.2360 | - |
| 22 Dec 2023 | 1.2460 | 1.2480 | 1.2380 | 1.2380 | 1.2380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.