Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.660 | 3.700 | 3.620 | 3.620 | 3.620 | 2,648 |
| 2026-10-16 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 1,479 |
| 2026-10-15 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 4,562 |
| 2026-10-14 | 3.760 | 3.760 | 3.640 | 3.690 | 3.690 | 3,319 |
| 2026-10-13 | 3.850 | 3.870 | 3.770 | 3.770 | 3.770 | 5,738 |
| 2026-10-12 | 3.880 | 3.880 | 3.800 | 3.850 | 3.850 | 3,092 |
| 2026-10-09 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 529 |
| 2026-10-08 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 914 |
| 2026-10-07 | 3.820 | 3.870 | 3.820 | 3.870 | 3.870 | 1,273 |
| 2026-10-06 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 7,170 |
| 2026-10-05 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 1,717 |
| 2026-10-02 | 3.880 | 3.880 | 3.840 | 3.870 | 3.870 | 2,696 |
| 2026-10-01 | 4.060 | 4.060 | 3.790 | 3.920 | 3.920 | 4,403 |
| 2026-09-30 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 435 |
| 2026-09-29 | 4.200 | 4.200 | 3.920 | 4.050 | 4.050 | 6,071 |
| 2026-09-28 | 4.200 | 4.210 | 4.160 | 4.160 | 4.160 | 311 |
| 2026-09-25 | 4.200 | 4.220 | 4.090 | 4.200 | 4.200 | 8,655 |
| 2026-09-24 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 371 |
| 2026-09-23 | 4.210 | 4.260 | 4.160 | 4.240 | 4.240 | 1,578 |
| 2026-09-22 | 4.160 | 4.220 | 4.160 | 4.220 | 4.220 | 431 |
| 2026-09-21 | 4.260 | 4.330 | 4.160 | 4.160 | 4.160 | 3,454 |
| 2026-09-18 | 4.300 | 4.330 | 4.260 | 4.260 | 4.260 | 1,060 |
| 2026-09-17 | 4.300 | 4.330 | 4.180 | 4.300 | 4.300 | 1,923 |
| 2026-09-16 | 4.380 | 4.380 | 4.220 | 4.300 | 4.300 | 4,612 |
| 2026-09-15 | 4.380 | 4.400 | 4.300 | 4.380 | 4.380 | 942 |
| 2026-09-14 | 4.450 | 4.450 | 4.350 | 4.350 | 4.350 | 4,672 |
| 2026-09-11 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 3,442 |
| 2026-09-10 | 4.770 | 4.770 | 4.510 | 4.610 | 4.610 | 2,409 |
| 2026-09-09 | 4.700 | 4.700 | 4.550 | 4.650 | 4.650 | 2,960 |
| 2026-09-08 | 4.840 | 4.840 | 4.510 | 4.770 | 4.770 | 5,751 |
| 2026-09-07 | 4.900 | 4.900 | 4.690 | 4.740 | 4.740 | 7,592 |
| 2026-09-04 | 4.920 | 4.920 | 4.700 | 4.920 | 4.920 | 13,341 |
| 2026-09-03 | 5.000 | 5.040 | 4.800 | 4.860 | 4.860 | 11,847 |
| 2026-09-02 | 5.100 | 5.240 | 5.000 | 5.000 | 5.000 | 17,732 |
| 2026-09-01 | 5.380 | 5.380 | 5.000 | 5.100 | 5.100 | 35,530 |
| 2026-08-31 | 5.780 | 5.840 | 5.220 | 5.440 | 5.440 | 28,643 |
| 2026-08-28 | 5.480 | 6.020 | 5.480 | 5.760 | 5.760 | 62,308 |
| 2026-08-27 | 5.680 | 5.860 | 5.340 | 5.540 | 5.540 | 31,354 |
| 2026-08-26 | 5.220 | 5.720 | 5.200 | 5.600 | 5.600 | 28,428 |
| 2026-08-25 | 5.660 | 5.760 | 5.140 | 5.300 | 5.300 | 64,757 |
| 2026-08-24 | 4.780 | 5.940 | 4.780 | 5.940 | 5.940 | 84,079 |
| 2026-08-21 | 4.280 | 4.680 | 4.260 | 4.600 | 4.600 | 15,125 |
| 2026-08-20 | 4.200 | 4.320 | 4.200 | 4.280 | 4.280 | 1,457 |
| 2026-08-19 | 4.350 | 4.400 | 4.160 | 4.190 | 4.190 | 5,952 |
| 2026-08-18 | 4.320 | 4.350 | 4.280 | 4.350 | 4.350 | 3,741 |
| 2026-08-17 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 420 |
| 2026-08-14 | 4.160 | 4.320 | 4.160 | 4.320 | 4.320 | 1,003 |
| 2026-08-13 | 4.040 | 4.200 | 4.040 | 4.080 | 4.080 | 2,037 |
| 2026-08-12 | 4.000 | 4.040 | 3.960 | 4.020 | 4.020 | 1,375 |
| 2026-08-11 | 4.040 | 4.040 | 4.000 | 4.010 | 4.010 | 2,881 |
| 2026-08-10 | 4.160 | 4.160 | 4.000 | 4.040 | 4.040 | 7,056 |
| 2026-08-07 | 4.320 | 4.320 | 4.160 | 4.160 | 4.160 | 1,636 |
| 2026-08-06 | 4.240 | 4.320 | 4.240 | 4.320 | 4.320 | 2,427 |
| 2026-08-05 | 4.300 | 4.300 | 4.070 | 4.240 | 4.240 | 4,724 |
| 2026-08-04 | 4.280 | 4.320 | 4.230 | 4.320 | 4.320 | 1,721 |
| 2026-08-03 | 4.200 | 4.280 | 4.160 | 4.280 | 4.280 | 8,788 |
| 2026-07-31 | 4.200 | 4.200 | 4.140 | 4.180 | 4.180 | 1,278 |
| 2026-07-30 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 1,796 |
| 2026-07-29 | 4.260 | 4.320 | 4.230 | 4.310 | 4.310 | 1,559 |
| 2026-07-28 | 4.340 | 4.340 | 4.260 | 4.280 | 4.280 | 9,380 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.