Singapore markets open in 51 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.05600.0000 (0.00%)
At close: 04:04PM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20241.85001.87001.84401.84401.8440173
23 Jul 20241.88401.88001.84401.84621.84621,682
22 Jul 20241.82901.87801.83201.87071.870711,860
19 Jul 20241.82501.82601.82221.82221.82222,819
18 Jul 20241.78101.83601.81001.83121.83121,196
17 Jul 20241.80201.82931.81401.82931.82933,089
16 Jul 20241.84001.85311.75401.85311.85316,994
15 Jul 20241.82901.87001.85001.85001.8500964
12 Jul 20241.86301.88201.87401.88201.88202,460
11 Jul 20241.88601.88401.86401.88401.8840847
10 Jul 20241.85401.88401.86801.88001.8800916
09 Jul 20241.90701.90401.88001.88401.8840708
08 Jul 20241.85401.90551.88801.90551.90552,080
05 Jul 20241.90101.88801.87601.87601.876074
04 Jul 20241.85801.89001.87601.87601.87601,157
03 Jul 20241.85001.89001.86001.89001.89001,192
02 Jul 20241.85001.87001.87001.87001.870055
01 Jul 20241.88001.89601.84001.88401.8840285
28 Jun 20241.88001.87001.86001.87001.87001,305
27 Jun 20241.86101.89001.88401.88401.8840437
26 Jun 20241.90101.92001.89001.90401.9040801
25 Jun 20241.92051.91801.90001.91201.9120803
24 Jun 20241.91151.93001.88001.93001.93002,970
21 Jun 20241.92951.90001.87801.90001.90005,764
20 Jun 20241.82901.92401.86201.92401.92408,538
19 Jun 20241.93951.88601.88601.88601.8860220
18 Jun 20241.83101.89801.86201.89201.89201,961
17 Jun 20241.93951.91801.85401.88001.88002,702
14 Jun 20241.90701.91801.88801.90001.90003,186
13 Jun 20241.96201.96001.91601.91601.916028,007
12 Jun 20241.92401.96801.92401.96801.968030,821
11 Jun 20241.91951.95801.92601.94601.9460747
10 Jun 20241.92501.95401.91601.94601.946045,173
07 Jun 20241.95851.95601.92401.93401.93401,126
06 Jun 20241.98751.99401.97401.97401.97401,752
05 Jun 20241.95851.99601.95001.98201.98201,228
04 Jun 20241.95851.97401.93601.96201.96203,949
03 Jun 20241.93951.95801.94601.95001.9500662
31 May 20241.93401.94001.89601.94001.9400219,546
30 May 20241.90101.94401.92001.92001.92001,773
29 May 20241.94851.94201.88801.89601.89601,577
28 May 20241.93951.96601.93601.93601.93606,139
24 May 20241.91151.90201.89201.88001.88002,033
23 May 20241.92951.94401.92801.93601.93604,348
22 May 20241.96851.96401.92601.94001.94005,280
21 May 20241.91951.92201.87201.92201.92202,323
20 May 20241.95851.97401.93201.94401.94401,855
17 May 20241.90101.96801.92801.96601.966014,304
16 May 20241.94851.95001.88001.93201.93201,005
15 May 20241.91051.93801.88001.89001.89004,252
14 May 20241.88001.91401.87001.91001.9100182
13 May 20241.81401.88801.82601.87401.8740676
10 May 20241.76201.81201.79601.79601.79602,879
09 May 20241.78101.80001.80001.80001.8000173
08 May 20241.77201.80461.77201.80461.804679,047
07 May 20241.76601.81801.78001.81801.8180603
03 May 20241.76201.75801.75201.75101.75104,060
02 May 20241.69201.75801.69201.75001.75003,322
01 May 2024------
30 Apr 20241.78101.76001.69601.69601.69603,371
29 Apr 20241.76001.78801.76401.76601.7660141
26 Apr 20241.78501.79801.77191.77191.771953,376
25 Apr 20241.78101.82421.78401.78401.78407,790
24 Apr 20241.78101.80381.76201.80381.80382,682
23 Apr 20241.77601.78401.76201.76931.769324,780
22 Apr 20241.74901.77871.75201.76801.7680305,661
19 Apr 20241.74901.75001.73601.73601.736022,769
18 Apr 20241.77001.79801.76001.78001.780026,509
17 Apr 20241.71301.76801.72001.75401.754017,048
16 Apr 20241.80001.77001.71381.71401.714030,381
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...