Comparing Back to the side-by-side chart ↗
Audax Renovables S.A. (ADX.MC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.03 | 1.06 | 1.02 | 1.04 | +2.36% | 314,588 |
| 2026-10-15 | 1.04 | 1.04 | 1.01 | 1.02 | -2.30% | 397,512 |
| 2026-10-14 | 1.05 | 1.07 | 1.04 | 1.04 | -0.95% | 173,743 |
| 2026-10-13 | 1.07 | 1.08 | 1.05 | 1.05 | -1.68% | 286,592 |
| 2026-10-12 | 1.07 | 1.10 | 1.07 | 1.07 | -1.83% | 132,699 |
| 2026-10-09 | 1.07 | 1.10 | 1.07 | 1.09 | +0.93% | 68,686 |
| 2026-10-08 | 1.09 | 1.10 | 1.07 | 1.08 | -0.92% | 168,538 |
| 2026-10-07 | 1.10 | 1.11 | 1.08 | 1.09 | -2.15% | 164,818 |
| 2026-10-06 | 1.10 | 1.11 | 1.08 | 1.11 | +2.96% | 223,243 |
| 2026-10-05 | 1.09 | 1.09 | 1.07 | 1.08 | -0.92% | 339,691 |
| 2026-10-02 | 1.10 | 1.12 | 1.08 | 1.09 | -0.91% | 366,877 |
| 2026-10-01 | 1.14 | 1.14 | 1.10 | 1.10 | -0.90% | 212,390 |
| 2026-09-30 | 1.13 | 1.15 | 1.11 | 1.11 | -0.54% | 190,739 |
| 2026-09-29 | 1.13 | 1.16 | 1.10 | 1.12 | -0.71% | 386,992 |
| 2026-09-28 | 1.14 | 1.14 | 1.12 | 1.13 | -0.53% | 137,345 |
| 2026-09-25 | 1.13 | 1.14 | 1.12 | 1.13 | +0.35% | 226,970 |
| 2026-09-24 | 1.15 | 1.16 | 1.13 | 1.13 | -2.59% | 225,262 |
| 2026-09-23 | 1.16 | 1.16 | 1.15 | 1.16 | +0.00% | 132,113 |
| 2026-09-22 | 1.16 | 1.16 | 1.14 | 1.16 | +1.58% | 86,281 |
| 2026-09-21 | 1.16 | 1.16 | 1.14 | 1.14 | -0.87% | 234,701 |
| 2026-09-18 | 1.16 | 1.16 | 1.13 | 1.15 | -0.17% | 107,136 |
| 2026-09-17 | 1.15 | 1.16 | 1.14 | 1.15 | +1.95% | 141,175 |
| 2026-09-16 | 1.13 | 1.14 | 1.13 | 1.13 | -0.35% | 321,438 |
| 2026-09-15 | 1.11 | 1.13 | 1.10 | 1.13 | +2.53% | 166,475 |
| 2026-09-14 | 1.15 | 1.16 | 1.10 | 1.11 | -4.16% | 703,708 |
| 2026-09-11 | 1.16 | 1.17 | 1.15 | 1.15 | -1.20% | 217,480 |
| 2026-09-10 | 1.19 | 1.19 | 1.16 | 1.17 | -0.34% | 144,842 |
| 2026-09-09 | 1.19 | 1.20 | 1.17 | 1.17 | -1.51% | 120,578 |
| 2026-09-08 | 1.17 | 1.19 | 1.16 | 1.19 | +1.88% | 195,147 |
| 2026-09-07 | 1.17 | 1.18 | 1.17 | 1.17 | -0.34% | 92,589 |
| 2026-09-04 | 1.19 | 1.19 | 1.17 | 1.17 | -0.68% | 100,068 |
| 2026-09-03 | 1.18 | 1.19 | 1.17 | 1.18 | +1.03% | 198,964 |
| 2026-09-02 | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 172,612 |
| 2026-09-01 | 1.22 | 1.22 | 1.17 | 1.17 | -3.14% | 593,237 |
| 2026-08-31 | 1.22 | 1.22 | 1.21 | 1.21 | +0.17% | 92,804 |
| 2026-08-28 | 1.22 | 1.23 | 1.21 | 1.21 | -0.33% | 214,125 |
| 2026-08-27 | 1.20 | 1.22 | 1.20 | 1.21 | +0.50% | 75,409 |
| 2026-08-26 | 1.21 | 1.22 | 1.20 | 1.21 | +0.17% | 94,311 |
| 2026-08-25 | 1.19 | 1.21 | 1.19 | 1.21 | +1.17% | 197,720 |
| 2026-08-24 | 1.20 | 1.20 | 1.19 | 1.19 | +0.00% | 154,006 |
| 2026-08-21 | 1.20 | 1.21 | 1.19 | 1.19 | -0.50% | 142,956 |
| 2026-08-20 | 1.19 | 1.20 | 1.19 | 1.20 | +0.17% | 71,102 |
| 2026-08-19 | 1.19 | 1.21 | 1.19 | 1.20 | -0.17% | 57,987 |
| 2026-08-18 | 1.20 | 1.21 | 1.19 | 1.20 | -0.17% | 76,254 |
| 2026-08-17 | 1.22 | 1.22 | 1.20 | 1.20 | -0.50% | 107,299 |
| 2026-08-14 | 1.22 | 1.22 | 1.21 | 1.21 | -0.17% | 61,419 |
| 2026-08-13 | 1.20 | 1.23 | 1.20 | 1.21 | -0.17% | 176,539 |
| 2026-08-12 | 1.19 | 1.21 | 1.19 | 1.21 | +1.17% | 318,148 |
| 2026-08-11 | 1.19 | 1.20 | 1.18 | 1.20 | +0.50% | 66,409 |
| 2026-08-10 | 1.20 | 1.20 | 1.18 | 1.19 | -0.34% | 238,491 |
| 2026-08-07 | 1.20 | 1.20 | 1.18 | 1.19 | +0.00% | 110,270 |
| 2026-08-06 | 1.18 | 1.20 | 1.18 | 1.19 | +0.34% | 99,052 |
| 2026-08-05 | 1.19 | 1.21 | 1.19 | 1.19 | +0.17% | 99,392 |
| 2026-08-04 | 1.20 | 1.20 | 1.18 | 1.19 | -0.83% | 181,619 |
| 2026-08-03 | 1.20 | 1.22 | 1.20 | 1.20 | -0.17% | 115,845 |
| 2026-07-31 | 1.21 | 1.22 | 1.20 | 1.20 | -1.32% | 240,500 |
| 2026-07-30 | 1.21 | 1.22 | 1.20 | 1.22 | +1.33% | 85,014 |
| 2026-07-29 | 1.23 | 1.23 | 1.20 | 1.20 | -0.83% | 189,600 |
| 2026-07-28 | 1.23 | 1.23 | 1.21 | 1.21 | -0.33% | 26,815 |
| 2026-07-27 | 1.22 | 1.22 | 1.21 | 1.21 | +0.50% | 101,332 |
| 2026-07-24 | 1.21 | 1.22 | 1.20 | 1.21 | -0.33% | 120,380 |
| 2026-07-23 | 1.24 | 1.24 | 1.21 | 1.21 | -0.82% | 40,156 |
| 2026-07-22 | 1.20 | 1.25 | 1.20 | 1.22 | +0.99% | 158,836 |
| 2026-07-21 | 1.21 | 1.22 | 1.20 | 1.21 | +0.83% | 51,870 |
| 2026-07-20 | 1.20 | 1.22 | 1.19 | 1.20 | +0.00% | 87,518 |
| 2026-07-17 | 1.21 | 1.22 | 1.19 | 1.20 | -0.66% | 326,340 |
| 2026-07-16 | 1.21 | 1.22 | 1.20 | 1.21 | -0.66% | 220,965 |
| 2026-07-15 | 1.24 | 1.24 | 1.21 | 1.22 | -0.49% | 93,398 |
| 2026-07-14 | 1.23 | 1.24 | 1.22 | 1.22 | -0.81% | 170,269 |
| 2026-07-13 | 1.24 | 1.24 | 1.22 | 1.23 | +0.65% | 153,755 |
| 2026-07-10 | 1.22 | 1.23 | 1.22 | 1.22 | +0.66% | 94,559 |
| 2026-07-09 | 1.24 | 1.24 | 1.21 | 1.22 | +0.33% | 89,518 |
| 2026-07-08 | 1.24 | 1.24 | 1.21 | 1.21 | -1.46% | 227,908 |
| 2026-07-07 | 1.25 | 1.25 | 1.22 | 1.23 | -1.13% | 295,235 |
| 2026-07-06 | 1.24 | 1.25 | 1.24 | 1.24 | +0.16% | 158,085 |
| 2026-07-03 | 1.23 | 1.26 | 1.23 | 1.24 | +0.81% | 480,539 |
| 2026-07-02 | 1.24 | 1.24 | 1.20 | 1.23 | +1.82% | 386,519 |
| 2026-07-01 | 1.25 | 1.25 | 1.19 | 1.21 | -4.12% | 1,189,763 |
| 2026-06-30 | 1.27 | 1.28 | 1.26 | 1.26 | -0.47% | 360,931 |
| 2026-06-29 | 1.27 | 1.29 | 1.26 | 1.27 | -0.47% | 319,864 |
| 2026-06-26 | 1.29 | 1.29 | 1.26 | 1.27 | +0.63% | 226,040 |
| 2026-06-25 | 1.31 | 1.31 | 1.26 | 1.27 | -1.86% | 645,713 |
| 2026-06-24 | 1.32 | 1.32 | 1.29 | 1.29 | +0.16% | 268,483 |
| 2026-06-23 | 1.28 | 1.32 | 1.28 | 1.29 | +0.31% | 504,573 |
| 2026-06-22 | 1.29 | 1.31 | 1.28 | 1.28 | -1.53% | 230,378 |
| 2026-06-19 | 1.30 | 1.31 | 1.29 | 1.30 | +0.00% | 71,641 |
| 2026-06-18 | 1.29 | 1.30 | 1.27 | 1.30 | +1.09% | 287,737 |
| 2026-06-17 | 1.29 | 1.29 | 1.25 | 1.29 | +0.47% | 637,550 |
| 2026-06-16 | 1.34 | 1.34 | 1.27 | 1.28 | -2.87% | 717,370 |
| 2026-06-15 | 1.35 | 1.35 | 1.32 | 1.32 | -0.30% | 133,589 |
| 2026-06-12 | 1.32 | 1.34 | 1.31 | 1.33 | +0.61% | 241,805 |
| 2026-06-11 | 1.32 | 1.34 | 1.31 | 1.32 | -0.75% | 341,565 |
| 2026-06-10 | 1.36 | 1.36 | 1.33 | 1.33 | -1.19% | 207,676 |
| 2026-06-09 | 1.35 | 1.37 | 1.34 | 1.34 | -0.30% | 293,866 |
| 2026-06-08 | 1.37 | 1.39 | 1.34 | 1.35 | -2.32% | 359,256 |
| 2026-06-05 | 1.40 | 1.41 | 1.37 | 1.38 | +0.00% | 172,791 |
| 2026-06-04 | 1.41 | 1.41 | 1.37 | 1.38 | +0.15% | 136,626 |
| 2026-06-03 | 1.39 | 1.41 | 1.37 | 1.38 | -0.86% | 292,089 |
| 2026-06-02 | 1.38 | 1.40 | 1.37 | 1.39 | -0.14% | 137,223 |
| 2026-06-01 | 1.38 | 1.40 | 1.38 | 1.39 | +0.14% | 309,217 |
| 2026-05-29 | 1.39 | 1.41 | 1.39 | 1.39 | -0.14% | 268,246 |
| 2026-05-28 | 1.40 | 1.40 | 1.39 | 1.39 | +0.29% | 149,629 |
| 2026-05-27 | 1.41 | 1.43 | 1.39 | 1.39 | -1.70% | 283,211 |
| 2026-05-26 | 1.44 | 1.45 | 1.41 | 1.41 | -1.53% | 257,441 |
| 2026-05-25 | 1.44 | 1.45 | 1.43 | 1.43 | +0.42% | 134,010 |
| 2026-05-22 | 1.42 | 1.45 | 1.41 | 1.43 | +0.00% | 457,488 |
| 2026-05-21 | 1.37 | 1.43 | 1.37 | 1.43 | +3.78% | 433,946 |
| 2026-05-20 | 1.38 | 1.38 | 1.33 | 1.38 | +1.62% | 237,860 |
| 2026-05-19 | 1.38 | 1.39 | 1.34 | 1.35 | -1.17% | 456,538 |
| 2026-05-18 | 1.38 | 1.38 | 1.35 | 1.37 | +0.44% | 217,197 |
| 2026-05-15 | 1.39 | 1.39 | 1.33 | 1.36 | -2.43% | 536,456 |
| 2026-05-14 | 1.40 | 1.41 | 1.38 | 1.40 | -0.14% | 170,328 |
| 2026-05-13 | 1.39 | 1.41 | 1.39 | 1.40 | +1.45% | 120,142 |
| 2026-05-12 | 1.42 | 1.42 | 1.38 | 1.38 | -2.27% | 198,671 |
| 2026-05-11 | 1.40 | 1.42 | 1.40 | 1.41 | +0.14% | 156,641 |
| 2026-05-08 | 1.43 | 1.43 | 1.40 | 1.41 | +0.28% | 256,193 |
| 2026-05-07 | 1.43 | 1.45 | 1.40 | 1.41 | -1.68% | 349,082 |
| 2026-05-06 | 1.44 | 1.45 | 1.42 | 1.43 | -0.14% | 207,090 |
| 2026-05-05 | 1.43 | 1.44 | 1.41 | 1.43 | +1.56% | 143,998 |
| 2026-05-04 | 1.46 | 1.47 | 1.41 | 1.41 | -2.35% | 261,150 |
| 2026-04-30 | 1.44 | 1.45 | 1.43 | 1.44 | +0.28% | 200,586 |
| 2026-04-29 | 1.50 | 1.50 | 1.44 | 1.44 | -2.44% | 236,623 |
| 2026-04-28 | 1.49 | 1.52 | 1.47 | 1.48 | -1.07% | 272,586 |
| 2026-04-27 | 1.48 | 1.52 | 1.47 | 1.49 | +0.95% | 470,081 |
| 2026-04-24 | 1.46 | 1.48 | 1.45 | 1.48 | +1.51% | 361,616 |
| 2026-04-23 | 1.43 | 1.46 | 1.42 | 1.46 | +2.54% | 363,363 |
| 2026-04-22 | 1.41 | 1.44 | 1.41 | 1.42 | -0.14% | 160,118 |
| 2026-04-21 | 1.40 | 1.43 | 1.40 | 1.42 | +1.28% | 155,034 |
| 2026-04-20 | 1.43 | 1.43 | 1.40 | 1.40 | -1.40% | 192,047 |
| 2026-04-17 | 1.44 | 1.45 | 1.40 | 1.42 | -0.14% | 324,606 |
| 2026-04-16 | 1.43 | 1.47 | 1.43 | 1.43 | +1.57% | 639,957 |
| 2026-04-15 | 1.41 | 1.42 | 1.40 | 1.40 | +0.29% | 303,128 |
| 2026-04-14 | 1.46 | 1.46 | 1.39 | 1.40 | -2.64% | 480,995 |
| 2026-04-13 | 1.45 | 1.46 | 1.44 | 1.44 | -0.83% | 311,621 |
| 2026-04-10 | 1.43 | 1.47 | 1.43 | 1.45 | +1.68% | 556,092 |
| 2026-04-09 | 1.45 | 1.47 | 1.43 | 1.43 | -2.33% | 335,027 |
| 2026-04-08 | 1.50 | 1.50 | 1.44 | 1.46 | +0.69% | 802,186 |
| 2026-04-07 | 1.48 | 1.52 | 1.45 | 1.45 | +0.28% | 1,165,630 |
| 2026-04-02 | 1.44 | 1.47 | 1.39 | 1.45 | -0.41% | 441,604 |
| 2026-04-01 | 1.47 | 1.50 | 1.45 | 1.45 | +0.55% | 793,208 |
| 2026-03-31 | 1.41 | 1.46 | 1.39 | 1.44 | +3.14% | 885,139 |
| 2026-03-30 | 1.37 | 1.42 | 1.34 | 1.40 | +5.58% | 997,051 |
| 2026-03-27 | 1.33 | 1.35 | 1.32 | 1.33 | -0.45% | 197,924 |
| 2026-03-26 | 1.34 | 1.35 | 1.33 | 1.33 | -1.19% | 150,081 |
| 2026-03-25 | 1.32 | 1.35 | 1.32 | 1.35 | +3.06% | 289,825 |
| 2026-03-24 | 1.31 | 1.34 | 1.30 | 1.31 | -0.30% | 193,559 |
| 2026-03-23 | 1.24 | 1.37 | 1.24 | 1.31 | +2.50% | 486,943 |
| 2026-03-20 | 1.28 | 1.31 | 1.25 | 1.28 | -0.47% | 281,114 |
| 2026-03-19 | 1.30 | 1.30 | 1.29 | 1.29 | -0.31% | 167,048 |
| 2026-03-18 | 1.31 | 1.31 | 1.29 | 1.29 | +0.78% | 253,269 |
| 2026-03-17 | 1.27 | 1.31 | 1.27 | 1.28 | -0.16% | 268,355 |
| 2026-03-16 | 1.25 | 1.30 | 1.25 | 1.28 | +2.07% | 413,966 |
| 2026-03-13 | 1.27 | 1.27 | 1.24 | 1.26 | +0.32% | 148,114 |
| 2026-03-12 | 1.26 | 1.28 | 1.24 | 1.25 | -0.63% | 221,277 |
| 2026-03-11 | 1.26 | 1.28 | 1.25 | 1.26 | +0.48% | 462,998 |
| 2026-03-10 | 1.24 | 1.27 | 1.24 | 1.25 | +2.45% | 437,096 |
| 2026-03-09 | 1.22 | 1.24 | 1.21 | 1.22 | -1.13% | 605,171 |
| 2026-03-06 | 1.24 | 1.27 | 1.22 | 1.24 | -0.16% | 497,111 |
| 2026-03-05 | 1.25 | 1.28 | 1.24 | 1.24 | +0.98% | 421,533 |
| 2026-03-04 | 1.21 | 1.28 | 1.20 | 1.23 | +0.66% | 666,506 |
| 2026-03-03 | 1.31 | 1.31 | 1.22 | 1.22 | -4.84% | 699,408 |
| 2026-03-02 | 1.29 | 1.33 | 1.28 | 1.28 | -5.60% | 557,444 |
| 2026-02-27 | 1.33 | 1.38 | 1.31 | 1.36 | +4.95% | 872,478 |
| 2026-02-26 | 1.30 | 1.32 | 1.29 | 1.29 | -0.61% | 153,528 |
| 2026-02-25 | 1.31 | 1.32 | 1.29 | 1.30 | +0.46% | 150,306 |
| 2026-02-24 | 1.30 | 1.32 | 1.29 | 1.30 | +0.31% | 211,501 |
| 2026-02-23 | 1.30 | 1.32 | 1.29 | 1.29 | -0.15% | 196,003 |
| 2026-02-20 | 1.31 | 1.31 | 1.28 | 1.29 | -0.61% | 331,685 |
| 2026-02-19 | 1.31 | 1.32 | 1.29 | 1.30 | +0.15% | 297,632 |
| 2026-02-18 | 1.31 | 1.31 | 1.29 | 1.30 | +0.15% | 250,391 |
| 2026-02-17 | 1.31 | 1.31 | 1.29 | 1.30 | +0.31% | 95,892 |
| 2026-02-16 | 1.29 | 1.32 | 1.28 | 1.29 | +0.31% | 267,510 |
| 2026-02-13 | 1.29 | 1.30 | 1.27 | 1.29 | +0.47% | 122,594 |
| 2026-02-12 | 1.29 | 1.30 | 1.27 | 1.28 | -0.31% | 313,548 |
| 2026-02-11 | 1.30 | 1.31 | 1.27 | 1.29 | -0.46% | 477,773 |
| 2026-02-10 | 1.30 | 1.32 | 1.29 | 1.29 | -0.31% | 210,584 |
| 2026-02-09 | 1.31 | 1.32 | 1.29 | 1.30 | +0.31% | 195,060 |
| 2026-02-06 | 1.30 | 1.31 | 1.29 | 1.29 | -0.15% | 94,551 |
| 2026-02-05 | 1.33 | 1.33 | 1.29 | 1.30 | -1.82% | 305,735 |
| 2026-02-04 | 1.33 | 1.33 | 1.31 | 1.32 | -0.15% | 55,653 |
| 2026-02-03 | 1.31 | 1.33 | 1.31 | 1.32 | +0.46% | 166,053 |
| 2026-02-02 | 1.30 | 1.33 | 1.30 | 1.32 | +0.00% | 134,090 |
| 2026-01-30 | 1.31 | 1.32 | 1.30 | 1.32 | +0.92% | 136,736 |
| 2026-01-29 | 1.33 | 1.33 | 1.30 | 1.30 | -1.36% | 102,595 |
| 2026-01-28 | 1.32 | 1.34 | 1.31 | 1.32 | -0.15% | 180,300 |
| 2026-01-27 | 1.32 | 1.34 | 1.32 | 1.32 | -0.45% | 142,657 |
| 2026-01-26 | 1.35 | 1.35 | 1.33 | 1.33 | -1.34% | 84,355 |
| 2026-01-23 | 1.34 | 1.36 | 1.33 | 1.35 | +1.05% | 177,557 |
| 2026-01-22 | 1.33 | 1.34 | 1.31 | 1.33 | +1.83% | 280,888 |
| 2026-01-21 | 1.30 | 1.31 | 1.29 | 1.31 | +0.46% | 171,363 |
| 2026-01-20 | 1.32 | 1.33 | 1.29 | 1.30 | -1.66% | 484,691 |
| 2026-01-19 | 1.34 | 1.35 | 1.33 | 1.33 | -2.07% | 246,317 |
| 2026-01-16 | 1.36 | 1.36 | 1.34 | 1.35 | -0.29% | 223,982 |
| 2026-01-15 | 1.35 | 1.36 | 1.34 | 1.36 | +1.04% | 241,889 |
| 2026-01-14 | 1.34 | 1.35 | 1.33 | 1.34 | -0.15% | 250,277 |
| 2026-01-13 | 1.34 | 1.35 | 1.33 | 1.35 | +0.45% | 195,691 |
| 2026-01-12 | 1.32 | 1.35 | 1.32 | 1.34 | -0.15% | 472,366 |
| 2026-01-09 | 1.38 | 1.38 | 1.34 | 1.34 | -2.04% | 308,403 |
| 2026-01-08 | 1.39 | 1.39 | 1.37 | 1.37 | -0.44% | 354,862 |
| 2026-01-07 | 1.38 | 1.40 | 1.37 | 1.38 | -0.86% | 312,653 |
| 2026-01-06 | 1.39 | 1.40 | 1.38 | 1.39 | +0.29% | 409,501 |
| 2026-01-05 | 1.39 | 1.40 | 1.36 | 1.38 | -0.57% | 639,328 |
| 2026-01-02 | 1.38 | 1.42 | 1.37 | 1.39 | +1.02% | 1,096,247 |
| 2025-12-31 | 1.31 | 1.38 | 1.31 | 1.38 | +4.24% | 952,367 |
| 2025-12-30 | 1.32 | 1.32 | 1.30 | 1.32 | +1.07% | 656,176 |
| 2025-12-29 | 1.28 | 1.32 | 1.28 | 1.31 | +1.55% | 860,627 |
| 2025-12-24 | 1.28 | 1.30 | 1.28 | 1.29 | +0.63% | 260,065 |
| 2025-12-23 | 1.28 | 1.29 | 1.26 | 1.28 | -0.62% | 374,819 |
| 2025-12-22 | 1.30 | 1.30 | 1.27 | 1.29 | -0.46% | 231,996 |
| 2025-12-19 | 1.28 | 1.30 | 1.27 | 1.29 | +1.57% | 315,610 |
| 2025-12-18 | 1.26 | 1.29 | 1.26 | 1.27 | +0.47% | 333,200 |
| 2025-12-17 | 1.28 | 1.30 | 1.26 | 1.27 | -1.09% | 388,900 |
| 2025-12-16 | 1.29 | 1.30 | 1.28 | 1.28 | -1.38% | 166,404 |
| 2025-12-15 | 1.31 | 1.32 | 1.28 | 1.30 | +0.00% | 411,429 |
| 2025-12-12 | 1.30 | 1.32 | 1.30 | 1.30 | +0.00% | 269,417 |
| 2025-12-11 | 1.30 | 1.31 | 1.30 | 1.30 | -0.31% | 194,143 |
| 2025-12-10 | 1.34 | 1.35 | 1.30 | 1.30 | -1.81% | 343,958 |
| 2025-12-09 | 1.31 | 1.36 | 1.31 | 1.33 | +1.53% | 612,788 |
| 2025-12-08 | 1.31 | 1.32 | 1.31 | 1.31 | -0.30% | 139,862 |
| 2025-12-05 | 1.34 | 1.34 | 1.31 | 1.31 | -1.65% | 226,877 |
| 2025-12-04 | 1.32 | 1.33 | 1.32 | 1.33 | +1.21% | 120,323 |
| 2025-12-03 | 1.33 | 1.35 | 1.32 | 1.32 | -1.05% | 313,385 |
| 2025-12-02 | 1.34 | 1.35 | 1.32 | 1.33 | -0.60% | 222,596 |
| 2025-12-01 | 1.37 | 1.38 | 1.34 | 1.34 | -1.62% | 258,610 |
| 2025-11-28 | 1.35 | 1.36 | 1.34 | 1.36 | +1.34% | 441,380 |
| 2025-11-27 | 1.33 | 1.35 | 1.33 | 1.34 | +2.13% | 248,372 |
| 2025-11-26 | 1.32 | 1.34 | 1.30 | 1.32 | -0.90% | 396,260 |
| 2025-11-25 | 1.33 | 1.33 | 1.30 | 1.33 | +0.61% | 356,175 |
| 2025-11-24 | 1.32 | 1.33 | 1.30 | 1.32 | +0.30% | 389,471 |
| 2025-11-21 | 1.35 | 1.36 | 1.31 | 1.32 | -2.95% | 574,216 |
| 2025-11-20 | 1.25 | 1.39 | 1.25 | 1.36 | +8.65% | 1,936,092 |
| 2025-11-19 | 1.28 | 1.28 | 1.24 | 1.25 | -2.80% | 610,641 |
| 2025-11-18 | 1.29 | 1.30 | 1.27 | 1.28 | -0.62% | 441,497 |
| 2025-11-17 | 1.28 | 1.33 | 1.28 | 1.29 | -0.15% | 651,983 |
| 2025-11-14 | 1.32 | 1.32 | 1.27 | 1.29 | -1.97% | 522,946 |
| 2025-11-13 | 1.35 | 1.35 | 1.32 | 1.32 | -1.64% | 128,683 |
| 2025-11-12 | 1.32 | 1.34 | 1.32 | 1.34 | +1.36% | 159,114 |
| 2025-11-11 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 176,260 |
| 2025-11-10 | 1.31 | 1.33 | 1.31 | 1.32 | +1.23% | 167,237 |
| 2025-11-07 | 1.32 | 1.33 | 1.30 | 1.31 | +0.00% | 280,702 |
| 2025-11-06 | 1.33 | 1.33 | 1.31 | 1.31 | -1.66% | 197,597 |
| 2025-11-05 | 1.34 | 1.35 | 1.32 | 1.33 | -2.50% | 265,972 |
| 2025-11-04 | 1.36 | 1.36 | 1.35 | 1.36 | -0.58% | 208,774 |
| 2025-11-03 | 1.39 | 1.39 | 1.36 | 1.37 | -0.72% | 261,057 |
| 2025-10-31 | 1.39 | 1.41 | 1.36 | 1.38 | -1.15% | 392,620 |
| 2025-10-30 | 1.39 | 1.40 | 1.37 | 1.40 | +0.58% | 207,898 |
| 2025-10-29 | 1.42 | 1.42 | 1.39 | 1.39 | -1.98% | 466,547 |
| 2025-10-28 | 1.40 | 1.43 | 1.40 | 1.42 | +1.14% | 446,852 |
| 2025-10-27 | 1.40 | 1.41 | 1.39 | 1.40 | +0.29% | 431,969 |
| 2025-10-24 | 1.41 | 1.41 | 1.38 | 1.40 | -0.57% | 323,162 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+4.35%). Pire mois : Juin (-6.73%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Audax Renovables S.A. (ADX.MC) ?
1.04 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ADX.MC ?
Plus haut à 1.52 et plus bas à 1.01 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Audax Renovables S.A. ?
Historiquement, le mois le plus fort de ADX.MC a été Févr (moyenne +4.35%) et le plus faible Juin (moyenne -6.73%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.