Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.660 | 3.680 | 3.640 | 3.680 | 3.425 | 68 |
| 2024-09-04 | 3.600 | 3.660 | 3.540 | 3.660 | 3.406 | 1,477 |
| 2024-09-03 | 3.640 | 3.680 | 3.640 | 3.680 | 3.425 | 3 |
| 2024-09-02 | 3.720 | 3.720 | 3.640 | 3.640 | 3.387 | 220 |
| 2024-08-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.425 | 54 |
| 2024-08-29 | 3.760 | 3.780 | 3.760 | 3.780 | 3.518 | 69 |
| 2024-08-28 | 3.780 | 3.780 | 3.760 | 3.760 | 3.499 | 265 |
| 2024-08-27 | 3.760 | 3.780 | 3.760 | 3.780 | 3.518 | 2 |
| 2024-08-26 | 3.780 | 3.780 | 3.760 | 3.760 | 3.499 | 56 |
| 2024-08-23 | 3.760 | 3.780 | 3.720 | 3.780 | 3.518 | 58 |
| 2024-08-22 | 3.860 | 3.860 | 3.760 | 3.760 | 3.499 | 163 |
| 2024-08-21 | 3.660 | 3.860 | 3.660 | 3.860 | 3.592 | 1,108 |
| 2024-08-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 10 |
| 2024-08-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 116 |
| 2024-08-16 | 3.660 | 3.660 | 3.600 | 3.620 | 3.369 | 226 |
| 2024-08-15 | 3.700 | 3.700 | 3.620 | 3.660 | 3.406 | 448 |
| 2024-08-14 | 3.680 | 3.700 | 3.680 | 3.700 | 3.443 | 49 |
| 2024-08-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.443 | 322 |
| 2024-08-12 | 3.720 | 3.780 | 3.720 | 3.760 | 3.499 | 153 |
| 2024-08-09 | 3.840 | 3.840 | 3.680 | 3.740 | 3.480 | 409 |
| 2024-08-08 | 3.800 | 3.840 | 3.800 | 3.840 | 3.573 | 15 |
| 2024-08-07 | 3.860 | 3.860 | 3.840 | 3.840 | 3.573 | 109 |
| 2024-08-06 | 3.840 | 3.860 | 3.840 | 3.860 | 3.592 | 34 |
| 2024-08-05 | 3.920 | 3.920 | 3.760 | 3.840 | 3.573 | 832 |
| 2024-08-02 | 3.820 | 3.920 | 3.820 | 3.920 | 3.648 | 485 |
| 2024-08-01 | 3.800 | 3.820 | 3.800 | 3.820 | 3.555 | 109 |
| 2024-07-31 | 3.720 | 3.800 | 3.720 | 3.800 | 3.536 | 280 |
| 2024-07-30 | 3.800 | 3.820 | 3.680 | 3.720 | 3.462 | 611 |
| 2024-07-29 | 3.760 | 3.760 | 3.720 | 3.720 | 3.462 | 719 |
| 2024-07-26 | 3.800 | 3.860 | 3.620 | 3.860 | 3.592 | 1,132 |
| 2024-07-25 | 3.820 | 3.820 | 3.740 | 3.740 | 3.480 | 73 |
| 2024-07-24 | 3.780 | 3.820 | 3.780 | 3.820 | 3.555 | 689 |
| 2024-07-23 | 3.760 | 3.760 | 3.680 | 3.680 | 3.425 | 93 |
| 2024-07-22 | 3.660 | 3.740 | 3.620 | 3.740 | 3.480 | 447 |
| 2024-07-19 | 3.620 | 3.640 | 3.620 | 3.640 | 3.387 | 273 |
| 2024-07-18 | 3.720 | 3.720 | 3.700 | 3.700 | 3.443 | 120 |
| 2024-07-17 | 3.660 | 3.700 | 3.620 | 3.700 | 3.443 | 651 |
| 2024-07-16 | 3.680 | 3.680 | 3.580 | 3.580 | 3.332 | 248 |
| 2024-07-15 | 3.680 | 3.700 | 3.680 | 3.700 | 3.443 | 72 |
| 2024-07-12 | 3.640 | 3.680 | 3.640 | 3.680 | 3.425 | 82 |
| 2024-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 119 |
| 2024-07-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 1 |
| 2024-07-09 | 3.860 | 3.860 | 3.620 | 3.660 | 3.406 | 1,180 |
| 2024-07-08 | 3.820 | 3.860 | 3.820 | 3.860 | 3.592 | 317 |
| 2024-07-05 | 3.920 | 3.940 | 3.860 | 3.860 | 3.592 | 259 |
| 2024-07-04 | 3.780 | 3.900 | 3.760 | 3.900 | 3.629 | 763 |
| 2024-07-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.480 | 24 |
| 2024-07-02 | 3.660 | 3.820 | 3.660 | 3.740 | 3.480 | 786 |
| 2024-07-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 935 |
| 2024-06-28 | 3.660 | 3.660 | 3.620 | 3.620 | 3.369 | 128 |
| 2024-06-27 | 3.700 | 3.700 | 3.660 | 3.660 | 3.406 | 40 |
| 2024-06-26 | 3.700 | 3.700 | 3.660 | 3.660 | 3.406 | 129 |
| 2024-06-25 | 3.600 | 3.700 | 3.600 | 3.700 | 3.443 | 273 |
| 2024-06-24 | 3.580 | 3.600 | 3.580 | 3.600 | 3.350 | 49 |
| 2024-06-21 | 3.560 | 3.580 | 3.560 | 3.560 | 3.313 | 263 |
| 2024-06-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.313 | 939 |
| 2024-06-19 | 3.660 | 3.700 | 3.600 | 3.600 | 3.350 | 506 |
| 2024-06-18 | 3.620 | 3.660 | 3.620 | 3.660 | 3.406 | 117 |
| 2024-06-17 | 3.780 | 3.820 | 3.600 | 3.620 | 3.369 | 2,307 |
| 2024-06-14 | 4.000 | 4.000 | 3.780 | 3.820 | 3.555 | 1,751 |
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.