Stock listing
Aquis:ADXE Audax Renovables SA Share Price
UK listing (Aquis) of Audax Renovables SA · home listing BME:ADX
Follow Audax Renovables SA into a list and get an email when it puts out news.
Home listing price · BME:ADX
€1.05 EUR +0.02 (+1.6%)
Close on Oct 27, 2026 · This listing has no price on 6ix; the price shown is the home listing's, BME:ADX
- Day range
- €1.03 – €1.05 EUROct 27, 2026
- Volume
- 134,773 sharesOct 27, 2026
- Market cap
- €465.3M EURAt the close on Oct 27, 2026 · price × 444.8M shares outstanding
- 52-week range
- €1.01 – €1.52 EURLowest and highest trades, Oct 28, 2025 – Oct 27, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| BME:ADX · Home | €1.046 EUR | +0.016 (+1.6%) | 134,773 | €1.032 | €1.048 | €1.026 | €1.03 | Close on Oct 27, 2026 |
| Frankfurt:54F | €1.036 EUR | +0.01 (+1.0%) | — | €1.02 | €1.036 | €1.02 | €1.026 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · BME:ADX · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €1.046 | +0.016 | +1.6% | €1.032 | €1.048 | €1.026 | 134,773 | |
| €1.03 | +0.002 | +0.2% | €1.02 | €1.04 | €1.02 | 99,790 | |
| €1.028 | -0.004 | -0.4% | €1.044 | €1.05 | €1.02 | 165,299 | |
| €1.032 | -0.028 | -2.6% | €1.044 | €1.058 | €1.03 | 156,834 | |
| €1.06 | +0.008 | +0.8% | €1.05 | €1.06 | €1.038 | 131,083 | |
| €1.052 | +0.016 | +1.5% | €1.04 | €1.056 | €1.028 | 114,673 | |
| €1.036 | -0.006 | -0.6% | €1.046 | €1.046 | €1.026 | 154,690 | |
| €1.042 | +0.024 | +2.4% | €1.026 | €1.06 | €1.024 | 314,588 | |
| €1.018 | -0.024 | -2.3% | €1.044 | €1.044 | €1.01 | 397,512 | |
| €1.042 | -0.01 | -1.0% | €1.05 | €1.07 | €1.042 | 173,743 | |
| €1.052 | -0.018 | -1.7% | €1.068 | €1.078 | €1.05 | 286,592 | |
| €1.07 | -0.02 | -1.8% | €1.07 | €1.096 | €1.066 | 132,699 | |
| €1.09 | +0.01 | +0.9% | €1.07 | €1.098 | €1.07 | 68,686 | |
| €1.08 | -0.01 | -0.9% | €1.09 | €1.104 | €1.072 | 168,538 | |
| €1.09 | -0.024 | -2.2% | €1.098 | €1.106 | €1.084 | 164,818 | |
| €1.114 | +0.032 | +3.0% | €1.096 | €1.114 | €1.082 | 223,243 | |
| €1.082 | -0.01 | -0.9% | €1.092 | €1.092 | €1.066 | 339,691 | |
| €1.092 | -0.01 | -0.9% | €1.102 | €1.118 | €1.078 | 366,877 | |
| €1.102 | -0.01 | -0.9% | €1.14 | €1.14 | €1.102 | 212,390 | |
| €1.112 | -0.006 | -0.5% | €1.13 | €1.154 | €1.11 | 190,739 | |
| €1.118 | -0.008 | -0.7% | €1.126 | €1.156 | €1.102 | 386,992 | |
| €1.126 | -0.006 | -0.5% | €1.142 | €1.142 | €1.12 | 137,345 | |
| €1.132 | +0.004 | +0.4% | €1.128 | €1.142 | €1.118 | 226,970 | |
| €1.128 | -0.03 | -2.6% | €1.148 | €1.158 | €1.128 | 225,262 | |
| €1.158 | 0.00 | 0.0% | €1.158 | €1.16 | €1.15 | 132,113 | |
| €1.158 | +0.018 | +1.6% | €1.158 | €1.162 | €1.14 | 86,281 | |
| €1.14 | -0.01 | -0.9% | €1.162 | €1.162 | €1.138 | 234,701 | |
| €1.15 | -0.002 | -0.2% | €1.16 | €1.16 | €1.134 | 107,136 | |
| €1.152 | +0.022 | +1.9% | €1.146 | €1.156 | €1.138 | 141,175 | |
| €1.13 | -0.004 | -0.4% | €1.132 | €1.14 | €1.126 | 321,438 | |
| €1.134 | +0.028 | +2.5% | €1.11 | €1.134 | €1.102 | 166,475 | |
| €1.106 | -0.048 | -4.2% | €1.154 | €1.156 | €1.096 | 703,708 | |
| €1.154 | -0.014 | -1.2% | €1.162 | €1.166 | €1.154 | 217,480 | |
| €1.168 | -0.004 | -0.3% | €1.188 | €1.188 | €1.162 | 144,842 | |
| €1.172 | -0.018 | -1.5% | €1.188 | €1.196 | €1.172 | 120,578 | |
| €1.19 | +0.022 | +1.9% | €1.168 | €1.192 | €1.164 | 195,147 | |
| €1.168 | -0.004 | -0.3% | €1.17 | €1.18 | €1.168 | 92,589 | |
| €1.172 | -0.008 | -0.7% | €1.19 | €1.19 | €1.17 | 100,068 | |
| €1.18 | +0.012 | +1.0% | €1.176 | €1.188 | €1.17 | 198,964 | |
| €1.168 | -0.006 | -0.5% | €1.174 | €1.184 | €1.166 | 172,612 | |
| €1.174 | -0.038 | -3.1% | €1.22 | €1.224 | €1.17 | 593,237 | |
| €1.212 | +0.002 | +0.2% | €1.216 | €1.218 | €1.206 | 92,804 | |
| €1.21 | -0.004 | -0.3% | €1.218 | €1.234 | €1.21 | 214,125 | |
| €1.214 | +0.006 | +0.5% | €1.20 | €1.216 | €1.20 | 75,409 | |
| €1.208 | +0.002 | +0.2% | €1.21 | €1.22 | €1.20 | 94,311 | |
| €1.206 | +0.014 | +1.2% | €1.186 | €1.214 | €1.186 | 197,720 | |
| €1.192 | 0.00 | 0.0% | €1.20 | €1.20 | €1.186 | 154,006 | |
| €1.192 | -0.006 | -0.5% | €1.198 | €1.208 | €1.192 | 142,956 | |
| €1.198 | +0.002 | +0.2% | €1.192 | €1.202 | €1.192 | 71,102 | |
| €1.196 | -0.002 | -0.2% | €1.192 | €1.208 | €1.192 | 57,987 | |
| €1.198 | -0.002 | -0.2% | €1.20 | €1.21 | €1.192 | 76,254 | |
| €1.20 | -0.006 | -0.5% | €1.218 | €1.224 | €1.198 | 107,299 | |
| €1.206 | -0.002 | -0.2% | €1.218 | €1.22 | €1.206 | 61,419 | |
| €1.208 | -0.002 | -0.2% | €1.20 | €1.226 | €1.20 | 176,539 | |
| €1.21 | +0.014 | +1.2% | €1.186 | €1.21 | €1.186 | 318,148 | |
| €1.196 | +0.006 | +0.5% | €1.19 | €1.198 | €1.184 | 66,409 | |
| €1.19 | -0.004 | -0.3% | €1.198 | €1.20 | €1.184 | 238,491 | |
| €1.194 | 0.00 | 0.0% | €1.204 | €1.204 | €1.184 | 110,270 | |
| €1.194 | +0.004 | +0.3% | €1.182 | €1.204 | €1.182 | 99,052 | |
| €1.19 | +0.002 | +0.2% | €1.186 | €1.208 | €1.186 | 99,392 | |
| €1.188 | -0.01 | -0.8% | €1.20 | €1.202 | €1.184 | 181,619 | |
| €1.198 | -0.002 | -0.2% | €1.202 | €1.216 | €1.198 | 115,845 | |
| €1.20 | -0.016 | -1.3% | €1.21 | €1.218 | €1.198 | 240,500 | |
| €1.216 | +0.016 | +1.3% | €1.212 | €1.218 | €1.202 | 85,014 | |
| €1.20 | -0.01 | -0.8% | €1.226 | €1.226 | €1.20 | 189,600 | |
| €1.21 | -0.004 | -0.3% | €1.23 | €1.23 | €1.21 | 26,815 | |
| €1.214 | +0.006 | +0.5% | €1.224 | €1.224 | €1.206 | 101,332 |
- Ticker
- Aquis:ADXE
- Asset type
- Stock
- Exchange
- Aquis
- Currency
- EUR
What changed lately
Latest news release · Sep 29, 2026
Audax Renovables S A reaches revenues of €940.7 million and adjusted EBITDA of €60.4 million in 1H2026
Latest deck · Feb 26, 2026
FY2025 Earnings Presentation
Earnings · 16 slides
Latest news
Audax Renovables S A reaches revenues of €940.7 million and adjusted EBITDA of €60.4 million in 1H2026
Sep 29, 2026
Closed €1.12 (-0.7%) on Sep 29, 2026
Audax Renovables S A strengthens its financial flexibility with a €75 million revolving credit facility
Jul 9, 2026
Closed €1.22 (+0.3%) on Jul 9, 2026
Audax Renovables: Other relevant information - The Company announces the transactions carried out under the share buy-back programme (Share buy-back, stabilisation and treasury stock programmes)
Jul 3, 2026
Closed €1.24 (+0.2%) on Jul 6, 2026
Audax Renovables: Other relevant information - The Company announces the resolution of its board of directors to approve a segregation plan of the Company (On corporate transactions)
Jul 2, 2026
Closed €1.23 (+1.8%) on Jul 2, 2026
Audax Renovables S A launches a voluntary offer to acquire 100% of the Norwegian Energy Group Elmera
Jun 25, 2026
Closed €1.27 (-1.9%) on Jun 25, 2026
Audax Renovables S A achieves adjusted net profit of €16.1 million in the first quarter of 2026, 11% more than in the previous year
Jun 23, 2026
Closed €1.29 (+0.3%) on Jun 23, 2026
Audax Renovables S A holds its Annual General Meeting after consolidating a profitable and disciplined model, ready to accelerate growth
Jun 11, 2026
Closed €1.33 (+0.6%) on Jun 12, 2026
Audax Renovables S A executes its refinancing process for €359.2 million in bonds and accelerates the optimisation of its financial profile
Jun 10, 2026
Closed €1.32 (-0.8%) on Jun 11, 2026
Audax Renovables S A advances its international financing strategy with a new bond issuance and the publication of inaugural ratings by S&P and Fitch
May 14, 2026
Closed €1.40 (-0.1%) on May 14, 2026
Annual Report on Corporate Governance for the year 2025
May 7, 2026
Closed €1.41 (-1.7%) on May 7, 2026
Decks
FY2025 Earnings Presentation
Earnings · 16 slides · Feb 26, 2026
Investor Day (November 2025)
Investor day · 47 slides · Nov 20, 2025
FY2024 Earnings Presentation
Earnings · 18 slides · March 2025
FY2024 Earnings Presentation
Earnings · 14 slides · 2025
Audax Renovables SA on 6ix
- News releases
- 20 in the last 12 months · 24 in all · newest Sep 29, 2026 · oldest 2025
- Decks
- 17 decks · latest Feb 26, 2026
Where Audax Renovables SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| BME:ADX · Home listing | Madrid | Spain | EUR |
| gettex:54F | gettex | Germany | EUR |
| Aquis:ADXE · This page | Aquis | United Kingdom | EUR |
| LSIN:0EIB | LSIN | United Kingdom | EUR |
| Frankfurt:54F | Frankfurt | Germany | EUR |
| LS Exchange:A0HNCA | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0HNCA | Lang & Schwarz | Germany | EUR |
| BX Swiss:54F | BX Swiss | Switzerland | CHF |
| Aquis:ADXE | Aquis | United Kingdom | EUR |
| Hamburg:54F | Hamburg | Germany | EUR |
| Munich:54F | Munich | Germany | EUR |
| Stuttgart:54F | Stuttgart | Germany | EUR |
| Tradegate:54F | Tradegate | Germany | EUR |
| Dusseldorf:54F | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about Audax Renovables SA.