Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
Audax Renovables, S.A. (0EIB.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:04PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.8000 | 1.8300 | 1.8020 | 1.8300 | 1.8300 | 2,102 |
| 25 Jul 2024 | 1.8350 | 1.8320 | 1.8160 | 1.8160 | 1.8160 | 1 |
| 24 Jul 2024 | 1.8500 | 1.8700 | 1.8440 | 1.8440 | 1.8440 | 173 |
| 23 Jul 2024 | 1.8840 | 1.8800 | 1.8440 | 1.8462 | 1.8462 | 1,682 |
| 22 Jul 2024 | 1.8290 | 1.8780 | 1.8320 | 1.8707 | 1.8707 | 11,860 |
| 19 Jul 2024 | 1.8250 | 1.8260 | 1.8222 | 1.8222 | 1.8222 | 2,819 |
| 18 Jul 2024 | 1.7810 | 1.8360 | 1.8100 | 1.8312 | 1.8312 | 1,196 |
| 17 Jul 2024 | 1.8020 | 1.8293 | 1.8140 | 1.8293 | 1.8293 | 3,089 |
| 16 Jul 2024 | 1.8400 | 1.8531 | 1.7540 | 1.8531 | 1.8531 | 6,994 |
| 15 Jul 2024 | 1.8290 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 964 |
| 12 Jul 2024 | 1.8630 | 1.8820 | 1.8740 | 1.8820 | 1.8820 | 2,460 |
| 11 Jul 2024 | 1.8860 | 1.8840 | 1.8640 | 1.8840 | 1.8840 | 847 |
| 10 Jul 2024 | 1.8540 | 1.8840 | 1.8680 | 1.8800 | 1.8800 | 916 |
| 09 Jul 2024 | 1.9070 | 1.9040 | 1.8800 | 1.8840 | 1.8840 | 708 |
| 08 Jul 2024 | 1.8540 | 1.9055 | 1.8880 | 1.9055 | 1.9055 | 2,080 |
| 05 Jul 2024 | 1.9010 | 1.8880 | 1.8760 | 1.8760 | 1.8760 | 74 |
| 04 Jul 2024 | 1.8580 | 1.8900 | 1.8760 | 1.8760 | 1.8760 | 1,157 |
| 03 Jul 2024 | 1.8500 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 1,192 |
| 02 Jul 2024 | 1.8500 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 55 |
| 01 Jul 2024 | 1.8800 | 1.8960 | 1.8400 | 1.8840 | 1.8840 | 285 |
| 28 Jun 2024 | 1.8800 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 1,305 |
| 27 Jun 2024 | 1.8610 | 1.8900 | 1.8840 | 1.8840 | 1.8840 | 437 |
| 26 Jun 2024 | 1.9010 | 1.9200 | 1.8900 | 1.9040 | 1.9040 | 801 |
| 25 Jun 2024 | 1.9205 | 1.9180 | 1.9000 | 1.9120 | 1.9120 | 803 |
| 24 Jun 2024 | 1.9115 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 2,970 |
| 21 Jun 2024 | 1.9295 | 1.9000 | 1.8780 | 1.9000 | 1.9000 | 5,764 |
| 20 Jun 2024 | 1.8290 | 1.9240 | 1.8620 | 1.9240 | 1.9240 | 8,538 |
| 19 Jun 2024 | 1.9395 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 220 |
| 18 Jun 2024 | 1.8310 | 1.8980 | 1.8620 | 1.8920 | 1.8920 | 1,961 |
| 17 Jun 2024 | 1.9395 | 1.9180 | 1.8540 | 1.8800 | 1.8800 | 2,702 |
| 14 Jun 2024 | 1.9070 | 1.9180 | 1.8880 | 1.9000 | 1.9000 | 3,186 |
| 13 Jun 2024 | 1.9620 | 1.9600 | 1.9160 | 1.9160 | 1.9160 | 28,007 |
| 12 Jun 2024 | 1.9240 | 1.9680 | 1.9240 | 1.9680 | 1.9680 | 30,821 |
| 11 Jun 2024 | 1.9195 | 1.9580 | 1.9260 | 1.9460 | 1.9460 | 747 |
| 10 Jun 2024 | 1.9250 | 1.9540 | 1.9160 | 1.9460 | 1.9460 | 45,173 |
| 07 Jun 2024 | 1.9585 | 1.9560 | 1.9240 | 1.9340 | 1.9340 | 1,126 |
| 06 Jun 2024 | 1.9875 | 1.9940 | 1.9740 | 1.9740 | 1.9740 | 1,752 |
| 05 Jun 2024 | 1.9585 | 1.9960 | 1.9500 | 1.9820 | 1.9820 | 1,228 |
| 04 Jun 2024 | 1.9585 | 1.9740 | 1.9360 | 1.9620 | 1.9620 | 3,949 |
| 03 Jun 2024 | 1.9395 | 1.9580 | 1.9460 | 1.9500 | 1.9500 | 662 |
| 31 May 2024 | 1.9340 | 1.9400 | 1.8960 | 1.9400 | 1.9400 | 219,546 |
| 30 May 2024 | 1.9010 | 1.9440 | 1.9200 | 1.9200 | 1.9200 | 1,773 |
| 29 May 2024 | 1.9485 | 1.9420 | 1.8880 | 1.8960 | 1.8960 | 1,577 |
| 28 May 2024 | 1.9395 | 1.9660 | 1.9360 | 1.9360 | 1.9360 | 6,139 |
| 24 May 2024 | 1.9115 | 1.9020 | 1.8920 | 1.8800 | 1.8800 | 2,033 |
| 23 May 2024 | 1.9295 | 1.9440 | 1.9280 | 1.9360 | 1.9360 | 4,348 |
| 22 May 2024 | 1.9685 | 1.9640 | 1.9260 | 1.9400 | 1.9400 | 5,280 |
| 21 May 2024 | 1.9195 | 1.9220 | 1.8720 | 1.9220 | 1.9220 | 2,323 |
| 20 May 2024 | 1.9585 | 1.9740 | 1.9320 | 1.9440 | 1.9440 | 1,855 |
| 17 May 2024 | 1.9010 | 1.9680 | 1.9280 | 1.9660 | 1.9660 | 14,304 |
| 16 May 2024 | 1.9485 | 1.9500 | 1.8800 | 1.9320 | 1.9320 | 1,005 |
| 15 May 2024 | 1.9105 | 1.9380 | 1.8800 | 1.8900 | 1.8900 | 4,252 |
| 14 May 2024 | 1.8800 | 1.9140 | 1.8700 | 1.9100 | 1.9100 | 182 |
| 13 May 2024 | 1.8140 | 1.8880 | 1.8260 | 1.8740 | 1.8740 | 676 |
| 10 May 2024 | 1.7620 | 1.8120 | 1.7960 | 1.7960 | 1.7960 | 2,879 |
| 09 May 2024 | 1.7810 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 173 |
| 08 May 2024 | 1.7720 | 1.8046 | 1.7720 | 1.8046 | 1.8046 | 79,047 |
| 07 May 2024 | 1.7660 | 1.8180 | 1.7800 | 1.8180 | 1.8180 | 603 |
| 03 May 2024 | 1.7620 | 1.7580 | 1.7520 | 1.7510 | 1.7510 | 4,060 |
| 02 May 2024 | 1.6920 | 1.7580 | 1.6920 | 1.7500 | 1.7500 | 3,322 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.7810 | 1.7600 | 1.6960 | 1.6960 | 1.6960 | 3,371 |
| 29 Apr 2024 | 1.7600 | 1.7880 | 1.7640 | 1.7660 | 1.7660 | 141 |
| 26 Apr 2024 | 1.7850 | 1.7980 | 1.7719 | 1.7719 | 1.7719 | 53,376 |
| 25 Apr 2024 | 1.7810 | 1.8242 | 1.7840 | 1.7840 | 1.7840 | 7,790 |
| 24 Apr 2024 | 1.7810 | 1.8038 | 1.7620 | 1.8038 | 1.8038 | 2,682 |
| 23 Apr 2024 | 1.7760 | 1.7840 | 1.7620 | 1.7693 | 1.7693 | 24,780 |
| 22 Apr 2024 | 1.7490 | 1.7787 | 1.7520 | 1.7680 | 1.7680 | 305,661 |
| 19 Apr 2024 | 1.7490 | 1.7500 | 1.7360 | 1.7360 | 1.7360 | 22,769 |
| 18 Apr 2024 | 1.7700 | 1.7980 | 1.7600 | 1.7800 | 1.7800 | 26,509 |
| 17 Apr 2024 | 1.7130 | 1.7680 | 1.7200 | 1.7540 | 1.7540 | 17,048 |
| 16 Apr 2024 | 1.8000 | 1.7700 | 1.7138 | 1.7140 | 1.7140 | 30,381 |
| 15 Apr 2024 | 1.6900 | 1.7843 | 1.7300 | 1.7300 | 1.7300 | 30,714 |
| 12 Apr 2024 | 1.6900 | 1.8360 | 1.6880 | 1.7482 | 1.7482 | 1,828 |
| 11 Apr 2024 | 1.6980 | 1.6980 | 1.6480 | 1.6900 | 1.6900 | 42,082 |
| 10 Apr 2024 | 1.7010 | 1.6960 | 1.6860 | 1.6900 | 1.6900 | 5,677 |
| 09 Apr 2024 | 1.6800 | 1.7017 | 1.6900 | 1.6920 | 1.6920 | 14,834 |
| 08 Apr 2024 | 1.6960 | 1.7100 | 1.6720 | 1.6920 | 1.6920 | 77,635 |
| 05 Apr 2024 | 1.7300 | 1.7122 | 1.6640 | 1.7122 | 1.7122 | 7,119 |
| 04 Apr 2024 | 1.6400 | 1.7480 | 1.6929 | 1.6976 | 1.6976 | 8,419 |
| 03 Apr 2024 | 1.6080 | 1.6202 | 1.6000 | 1.6065 | 1.6065 | 11,270 |
| 02 Apr 2024 | 1.6000 | 1.5980 | 1.5740 | 1.5962 | 1.5962 | 24,477 |
| 28 Mar 2024 | 1.5910 | 1.6077 | 1.5500 | 1.5500 | 1.5500 | 44,680 |
| 27 Mar 2024 | 1.4900 | 1.5680 | 1.4800 | 1.5600 | 1.5600 | 11,104 |
| 26 Mar 2024 | 1.4210 | 1.4880 | 1.4300 | 1.4760 | 1.4760 | 11,729 |
| 25 Mar 2024 | 1.3510 | 1.4180 | 1.4000 | 1.4141 | 1.4141 | 1,553 |
| 22 Mar 2024 | 1.3570 | 1.3980 | 1.3600 | 1.3801 | 1.3801 | 238 |
| 21 Mar 2024 | 1.3070 | 1.3600 | 1.3500 | 1.3541 | 1.3541 | 1,555 |
| 20 Mar 2024 | 1.3470 | 1.3380 | 1.3300 | 1.3300 | 1.3300 | 161 |
| 19 Mar 2024 | 1.4060 | 1.3940 | 1.3278 | 1.3281 | 1.3281 | 1,517 |
| 18 Mar 2024 | 1.4180 | 1.4060 | 1.3948 | 1.3948 | 1.3948 | 1,278 |
| 15 Mar 2024 | 1.3870 | 1.3920 | 1.3882 | 1.3882 | 1.3882 | 408 |
| 14 Mar 2024 | 1.3380 | 1.4380 | 1.3422 | 1.3762 | 1.3762 | 5,891 |
| 13 Mar 2024 | 1.3300 | 1.3502 | 1.3280 | 1.3502 | 1.3502 | 840 |
| 12 Mar 2024 | 1.3050 | 1.3320 | 1.3000 | 1.3320 | 1.3320 | 73 |
| 11 Mar 2024 | 1.3070 | 1.3002 | 1.2900 | 1.3000 | 1.3000 | 5,175 |
| 08 Mar 2024 | 1.3090 | 1.2942 | 1.2818 | 1.2942 | 1.2942 | 1,232 |
| 07 Mar 2024 | 1.2610 | 1.2958 | 1.2660 | 1.2958 | 1.2958 | 19 |
| 06 Mar 2024 | 1.2900 | 1.2880 | 1.2778 | 1.2780 | 1.2780 | 6,529 |
| 05 Mar 2024 | 1.2120 | 1.2658 | 1.2380 | 1.2658 | 1.2658 | 7,827 |
| *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.