0EIB.L - Audax Renovables, S.A.
LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 1.2440 | 1.2620 | 1.2260 | 1.2580 | 1.2580 | 32,049 |
| 06 Jun 2023 | 1.2120 | 1.2380 | 1.2300 | 1.2300 | 1.2300 | 4,076 |
| 05 Jun 2023 | 1.2120 | 1.2620 | 1.2228 | 1.2228 | 1.2228 | 16,289 |
| 02 Jun 2023 | 1.2020 | 1.2304 | 1.2100 | 1.2300 | 1.2300 | 11,493 |
| 01 Jun 2023 | 1.2120 | 1.2000 | 1.1862 | 1.1940 | 1.1940 | 7,224 |
| 31 May 2023 | 1.1870 | 1.1960 | 1.1520 | 1.1960 | 1.1960 | 96,787 |
| 30 May 2023 | 1.1930 | 1.1920 | 1.1700 | 1.1700 | 1.1700 | 1,889 |
| 26 May 2023 | 1.1600 | 1.2000 | 1.1640 | 1.1740 | 1.1740 | 40,140 |
| 25 May 2023 | 1.1530 | 1.1820 | 1.1660 | 1.1678 | 1.1678 | 3,821 |
| 24 May 2023 | 1.1450 | 1.1820 | 1.1478 | 1.1820 | 1.1820 | 5,535 |
| 23 May 2023 | 1.1470 | 1.1740 | 1.1560 | 1.1612 | 1.1612 | 12,439 |
| 22 May 2023 | 1.1810 | 1.1940 | 1.1502 | 1.1560 | 1.1560 | 9,026 |
| 19 May 2023 | 1.2770 | 1.2660 | 1.1800 | 1.1800 | 1.1800 | 14,632 |
| 18 May 2023 | 1.3010 | 1.2880 | 1.2460 | 1.2480 | 1.2480 | 20,814 |
| 17 May 2023 | 1.2840 | 1.2940 | 1.2620 | 1.2940 | 1.2940 | 3,335 |
| 16 May 2023 | 1.3090 | 1.3060 | 1.2820 | 1.2820 | 1.2820 | 734 |
| 15 May 2023 | 1.2980 | 1.3340 | 1.2960 | 1.2960 | 1.2960 | 32,321 |
| 12 May 2023 | 1.3090 | 1.3040 | 1.2500 | 1.2720 | 1.2720 | 7,100 |
| 11 May 2023 | 1.1890 | 1.3200 | 1.1940 | 1.3020 | 1.3020 | 42,987 |
| 10 May 2023 | 1.1760 | 1.1880 | 1.1480 | 1.1820 | 1.1820 | 9,487 |
| 09 May 2023 | 1.1220 | 1.1580 | 1.1180 | 1.1480 | 1.1480 | 15,624 |
| 05 May 2023 | 1.0500 | 1.0960 | 1.0580 | 1.0880 | 1.0880 | 13,785 |
| 04 May 2023 | 1.0690 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,604 |
| 03 May 2023 | 1.0610 | 1.0760 | 1.0300 | 1.0300 | 1.0300 | 1,613 |
| 02 May 2023 | 1.0940 | 1.0960 | 1.0600 | 1.0600 | 1.0600 | 18,936 |
| 28 Apr 2023 | 1.1010 | 1.0941 | 1.0760 | 1.0940 | 1.0940 | 7,076 |
| 27 Apr 2023 | 1.0900 | 1.1140 | 1.0900 | 1.1020 | 1.1020 | 495 |
| 26 Apr 2023 | 1.1090 | 1.1460 | 1.0740 | 1.0800 | 1.0800 | 54,774 |
| 25 Apr 2023 | 1.1070 | 1.1280 | 1.1180 | 1.1236 | 1.1236 | 9,536 |
| 24 Apr 2023 | 1.1110 | 1.1480 | 1.1100 | 1.1346 | 1.1346 | 936 |
| 21 Apr 2023 | 1.1030 | 1.1660 | 1.1301 | 1.1540 | 1.1540 | 12,254 |
| 20 Apr 2023 | 1.1200 | 1.1340 | 1.1240 | 1.1280 | 1.1280 | 18,368 |
| 19 Apr 2023 | 1.1640 | 1.1420 | 1.1180 | 1.1300 | 1.1300 | 2,581 |
| 18 Apr 2023 | 1.1410 | 1.1480 | 1.1358 | 1.1358 | 1.1358 | 4,085 |
| 17 Apr 2023 | 1.1410 | 1.1780 | 1.1480 | 1.1480 | 1.1480 | 3,933 |
| 14 Apr 2023 | 1.1410 | 1.1600 | 1.1440 | 1.1540 | 1.1540 | 1,294 |
| 13 Apr 2023 | 1.1810 | 1.1560 | 1.1420 | 1.1524 | 1.1524 | 4,948 |
| 12 Apr 2023 | 1.1660 | 1.1860 | 1.1521 | 1.1745 | 1.1745 | 13,769 |
| 11 Apr 2023 | 1.1600 | 1.1760 | 1.1440 | 1.1540 | 1.1540 | 142 |
| 06 Apr 2023 | 1.1620 | 1.1740 | 1.1540 | 1.1740 | 1.1740 | 4 |
| 05 Apr 2023 | 1.1570 | 1.1580 | 1.1478 | 1.1478 | 1.1478 | 1,758 |
| 04 Apr 2023 | 1.1620 | 1.1640 | 1.1360 | 1.1427 | 1.1427 | 4,151 |
| 03 Apr 2023 | 1.1700 | 1.1400 | 1.1300 | 1.1360 | 1.1360 | 8,952 |
| 31 Mar 2023 | 1.1975 | 1.1470 | 1.1370 | 1.1440 | 1.1440 | 2,342 |
| 30 Mar 2023 | 1.0850 | 1.1600 | 1.1150 | 1.1600 | 1.1600 | 910 |
| 29 Mar 2023 | 1.1145 | 1.0850 | 1.0670 | 1.0850 | 1.0850 | 4,517 |
| 28 Mar 2023 | 1.1505 | 1.1300 | 1.0710 | 1.0710 | 1.0710 | 1,048 |
| 27 Mar 2023 | 1.0600 | 1.1460 | 1.1050 | 1.1300 | 1.1300 | 67,511 |
| 24 Mar 2023 | 1.1175 | 1.1170 | 1.0740 | 1.0917 | 1.0917 | 123,185 |
| 23 Mar 2023 | 1.1000 | 1.1260 | 1.0950 | 1.1100 | 1.1100 | 1,977 |
| 22 Mar 2023 | 1.1280 | 1.1270 | 1.1170 | 1.1170 | 1.1170 | 100 |
| 21 Mar 2023 | 1.1915 | 1.1830 | 1.1330 | 1.1360 | 1.1360 | 14,831 |
| 20 Mar 2023 | 1.1250 | 1.1430 | 1.1192 | 1.1430 | 1.1430 | 1,891 |
| 17 Mar 2023 | 1.1915 | 1.1800 | 1.1220 | 1.1220 | 1.1220 | 80,134 |
| 16 Mar 2023 | 1.1925 | 1.2100 | 1.1710 | 1.1863 | 1.1863 | 127,575 |
| 15 Mar 2023 | 1.3400 | 1.3000 | 1.1870 | 1.2125 | 1.2125 | 121,750 |
| 14 Mar 2023 | 1.3260 | 1.3240 | 1.3120 | 1.3170 | 1.3170 | 944 |
| 13 Mar 2023 | 1.3105 | 1.3170 | 1.2530 | 1.3150 | 1.3150 | 1,115 |
| 10 Mar 2023 | 1.3145 | 1.3250 | 1.2980 | 1.3110 | 1.3110 | 5,395 |
| 09 Mar 2023 | 1.3385 | 1.3550 | 1.3240 | 1.3350 | 1.3350 | 7,473 |
| 08 Mar 2023 | 1.3505 | 1.3570 | 1.3270 | 1.3470 | 1.3470 | 3,154 |
| 07 Mar 2023 | 1.3600 | 1.3810 | 1.3430 | 1.3510 | 1.3510 | 40,254 |
| 06 Mar 2023 | 1.3705 | 1.3680 | 1.3250 | 1.3420 | 1.3420 | 30,275 |
| 03 Mar 2023 | 1.3600 | 1.3780 | 1.3640 | 1.3640 | 1.3640 | 2,572 |
| 02 Mar 2023 | 1.3850 | 1.3900 | 1.3360 | 1.3550 | 1.3550 | 76,180 |
| 01 Mar 2023 | 1.4010 | 1.4460 | 1.3582 | 1.3582 | 1.3582 | 28,106 |
| 28 Feb 2023 | 1.3210 | 1.4010 | 1.2790 | 1.4010 | 1.4010 | 17,230 |
| 27 Feb 2023 | 1.3345 | 1.3930 | 1.3060 | 1.3241 | 1.3241 | 79,291 |
| 24 Feb 2023 | 1.3000 | 1.3209 | 1.3030 | 1.3030 | 1.3030 | 23,028 |
| 23 Feb 2023 | 1.3305 | 1.3060 | 1.2840 | 1.2907 | 1.2907 | 15,198 |
| 22 Feb 2023 | 1.3440 | 1.3380 | 1.3240 | 1.3240 | 1.3240 | 1,716 |
| 21 Feb 2023 | 1.3660 | 1.3660 | 1.3430 | 1.3526 | 1.3526 | 57,929 |
| 20 Feb 2023 | 1.3505 | 1.3940 | 1.3490 | 1.3551 | 1.3551 | 46,512 |
| 17 Feb 2023 | 1.3175 | 1.3431 | 1.3200 | 1.3431 | 1.3431 | 21,167 |
| 16 Feb 2023 | 1.3165 | 1.3460 | 1.3220 | 1.3310 | 1.3310 | 112,633 |
| 15 Feb 2023 | 1.3600 | 1.3420 | 1.3270 | 1.3289 | 1.3289 | 13,892 |
| 14 Feb 2023 | 1.3450 | 1.3620 | 1.3290 | 1.3542 | 1.3542 | 7,996 |
| 13 Feb 2023 | 1.2745 | 1.3190 | 1.2850 | 1.3190 | 1.3190 | 8,856 |
| 10 Feb 2023 | 1.2375 | 1.2730 | 1.2380 | 1.2461 | 1.2461 | 10,747 |
| 09 Feb 2023 | 1.2630 | 1.2700 | 1.2380 | 1.2440 | 1.2440 | 7,461 |
| 08 Feb 2023 | 1.2705 | 1.2552 | 1.2552 | 1.2552 | 1.2552 | 2,743 |
| 07 Feb 2023 | 1.2690 | 1.2680 | 1.2470 | 1.2512 | 1.2512 | 20,574 |
| 06 Feb 2023 | 1.2905 | 1.2640 | 1.2602 | 1.2602 | 1.2602 | 3,679 |
| 03 Feb 2023 | 1.2840 | 1.3090 | 1.2830 | 1.2940 | 1.2940 | 4,125 |
| 02 Feb 2023 | 1.3600 | 1.3277 | 1.2891 | 1.3277 | 1.3277 | 88,389 |
| 01 Feb 2023 | 1.3505 | 1.3700 | 1.3140 | 1.3150 | 1.3150 | 3,548 |
| 31 Jan 2023 | 1.3620 | 1.3750 | 1.2710 | 1.2883 | 1.2883 | 145,262 |
| 30 Jan 2023 | 1.3925 | 1.3920 | 1.3740 | 1.3750 | 1.3750 | 2,768 |
| 27 Jan 2023 | 1.3945 | 1.3860 | 1.3800 | 1.3818 | 1.3818 | 13,793 |
| 26 Jan 2023 | 1.3850 | 1.3940 | 1.3680 | 1.3813 | 1.3813 | 8,055 |
| 25 Jan 2023 | 1.4105 | 1.3870 | 1.3640 | 1.3870 | 1.3870 | 4,440 |
| 24 Jan 2023 | 1.4400 | 1.4250 | 1.3690 | 1.3770 | 1.3770 | 7,502 |
| 23 Jan 2023 | 1.3200 | 1.4080 | 1.3080 | 1.3921 | 1.3921 | 5,489 |
| 20 Jan 2023 | 1.2800 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 799 |
| 19 Jan 2023 | 1.3105 | 1.2860 | 1.2640 | 1.2640 | 1.2640 | 1,006 |
| 18 Jan 2023 | 1.3185 | 1.3370 | 1.3000 | 1.3270 | 1.3270 | 4,566 |
| 17 Jan 2023 | 1.2690 | 1.3100 | 1.2830 | 1.2970 | 1.2970 | 17,827 |
| 16 Jan 2023 | 1.2450 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 805 |
| 13 Jan 2023 | 1.2905 | 1.3090 | 1.2700 | 1.2838 | 1.2838 | 76,329 |
| 12 Jan 2023 | 1.3080 | 1.3080 | 1.2110 | 1.2823 | 1.2823 | 36,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.