Singapore markets open in 8 hours 10 minutes

Audax Renovables, S.A. (0EIB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.0560-0.0110 (-1.03%)
At close: 04:04PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241.69001.78431.73001.73001.730030,714
12 Apr 20241.69001.83601.68801.74821.74821,828
11 Apr 20241.69801.69801.64801.69001.690042,082
10 Apr 20241.70101.69601.68601.69001.69005,677
09 Apr 20241.68001.70171.69001.69201.692014,834
08 Apr 20241.69601.71001.67201.69201.692077,635
05 Apr 20241.73001.71221.66401.71221.71227,119
04 Apr 20241.64001.74801.69291.69761.69768,419
03 Apr 20241.60801.62021.60001.60651.606511,270
02 Apr 20241.60001.59801.57401.59621.596224,477
28 Mar 20241.59101.60771.55001.55001.550044,680
27 Mar 20241.49001.56801.48001.56001.560011,104
26 Mar 20241.42101.48801.43001.47601.476011,729
25 Mar 20241.35101.41801.40001.41411.41411,553
22 Mar 20241.35701.39801.36001.38011.3801238
21 Mar 20241.30701.36001.35001.35411.35411,555
20 Mar 20241.34701.33801.33001.33001.3300161
19 Mar 20241.40601.39401.32781.32811.32811,517
18 Mar 20241.41801.40601.39481.39481.39481,278
15 Mar 20241.38701.39201.38821.38821.3882408
14 Mar 20241.33801.43801.34221.37621.37625,891
13 Mar 20241.33001.35021.32801.35021.3502840
12 Mar 20241.30501.33201.30001.33201.332073
11 Mar 20241.30701.30021.29001.30001.30005,175
08 Mar 20241.30901.29421.28181.29421.29421,232
07 Mar 20241.26101.29581.26601.29581.295819
06 Mar 20241.29001.28801.27781.27801.27806,529
05 Mar 20241.21201.26581.23801.26581.26587,827
04 Mar 20241.25201.26401.24581.24581.24581,855
01 Mar 20241.25801.26401.24801.26401.2640611
29 Feb 20241.29601.27601.25001.25001.2500567
28 Feb 20241.29001.30601.29001.30601.306034
27 Feb 20241.26501.26501.26501.26501.2650-
26 Feb 20241.26101.27581.26601.27581.27581,249
23 Feb 20241.26901.27201.27001.27201.272078
22 Feb 20241.26701.27801.27001.27201.2720313
21 Feb 20241.25401.26001.25401.26001.2600130
20 Feb 20241.26501.26001.26001.26001.260016
19 Feb 20241.29001.30001.30001.30001.300017
16 Feb 20241.25601.29001.27981.28001.28004,257
15 Feb 20241.28001.28001.27541.27541.2754254
14 Feb 20241.30301.28001.27201.27201.272018
13 Feb 20241.25401.30001.28001.29001.29001,307
12 Feb 20241.29801.31201.27401.29601.2960146
09 Feb 20241.29001.29001.28571.28601.286094
08 Feb 20241.29601.30401.29401.29401.294085
07 Feb 20241.32201.31601.29401.29841.2984986
06 Feb 20241.33001.30201.28801.30201.3020249
05 Feb 20241.33001.32401.30201.31021.31025,237
02 Feb 20241.31101.32801.31331.31331.31331,591
01 Feb 20241.32001.31781.31781.31501.3150129
31 Jan 20241.30101.32801.31581.31581.31582,186
30 Jan 20241.33401.33401.32001.33401.334024
29 Jan 20241.30101.32001.32001.32001.320050
26 Jan 20241.33001.35201.32381.32401.3240409
25 Jan 20241.34901.35601.35601.35601.35607
24 Jan 2024------
23 Jan 2024------
22 Jan 20241.30301.30471.30021.30021.30024,454
19 Jan 20241.25801.30401.26601.30001.30007,899
18 Jan 20241.24201.26401.25401.26401.264011,186
17 Jan 20241.26901.26801.24401.26801.268010,119
16 Jan 20241.31701.30771.27401.27401.27401,240
15 Jan 20241.31501.35401.30601.31001.310036,366
12 Jan 20241.34901.35021.34001.35021.3502546
11 Jan 20241.31301.36001.33401.33981.33981,924
10 Jan 20241.33201.32801.31981.32671.32671,912
09 Jan 20241.34901.35801.32981.32981.329811,647
08 Jan 20241.33201.35021.32401.35001.35005,448
05 Jan 20241.31101.34001.30201.33601.33602,177
04 Jan 20241.34101.32601.31781.31801.318010,035
03 Jan 20241.34701.34001.31801.34001.340019,747
02 Jan 20241.33001.35001.31601.33001.330012,702
29 Dec 20231.25201.31001.26401.30001.300017,864
28 Dec 20231.26101.28001.25601.27201.27207,360
27 Dec 20231.26501.27601.25001.26401.26409,547
22 Dec 20231.25001.27601.26001.26401.264027,446
21 Dec 20231.25001.27801.25201.25801.25801,493
20 Dec 20231.26101.28001.26201.26401.264020,082
19 Dec 20231.26901.28001.27221.27421.27421,807
18 Dec 20231.28601.28401.28201.28201.28201,990
15 Dec 20231.30101.29821.28201.29401.294012,602
14 Dec 20231.32001.31801.28201.28201.282038,581
13 Dec 20231.30301.30801.29401.29651.296511,109
12 Dec 20231.30101.33001.29401.30401.304018,158
11 Dec 20231.33001.33801.31201.31201.312025,024
08 Dec 20231.32601.34001.32801.32801.32805,530
07 Dec 20231.29001.32621.30401.32601.326018,197
06 Dec 20231.26101.28601.27201.28601.28608,501
05 Dec 20231.24201.27601.26601.27201.272015,606
04 Dec 20231.25601.29001.26381.26381.263821,049
01 Dec 20231.28001.28201.27001.27001.27003,736
30 Nov 20231.27101.27821.24601.27801.278064,817
29 Nov 20231.23701.26801.25061.26601.26602,326
28 Nov 20231.26301.26801.24401.24401.24404,274
27 Nov 20231.24201.26801.24401.25591.25593,361
24 Nov 20231.24201.26801.25201.25201.25204,985
23 Nov 20231.26101.26601.24601.25281.252814,209
22 Nov 20231.28001.28001.26201.26201.2620942
21 Nov 20231.30701.30001.27801.28401.284024,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...