Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.020 | 4.020 | 3.800 | 4.000 | 3.722 | 1,018 |
| 2024-06-12 | 4.020 | 4.020 | 4.000 | 4.000 | 3.722 | 208 |
| 2024-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.722 | 1,780 |
| 2024-06-10 | 4.140 | 4.140 | 4.000 | 4.000 | 3.722 | 1,673 |
| 2024-06-07 | 4.160 | 4.180 | 4.160 | 4.180 | 3.890 | 234 |
| 2024-06-06 | 4.300 | 4.300 | 4.200 | 4.200 | 3.908 | 784 |
| 2024-06-05 | 4.320 | 4.320 | 4.280 | 4.280 | 3.983 | 116 |
| 2024-06-04 | 4.420 | 4.460 | 4.320 | 4.320 | 4.020 | 864 |
| 2024-06-03 | 4.380 | 4.420 | 4.380 | 4.420 | 4.113 | 262 |
| 2024-05-31 | 4.400 | 4.400 | 4.360 | 4.360 | 4.057 | 292 |
| 2024-05-30 | 4.360 | 4.400 | 4.360 | 4.400 | 4.095 | 571 |
| 2024-05-29 | 4.360 | 4.360 | 4.280 | 4.360 | 4.057 | 608 |
| 2024-05-28 | 4.380 | 4.380 | 4.300 | 4.360 | 4.057 | 683 |
| 2024-05-27 | 4.380 | 4.400 | 4.320 | 4.400 | 4.095 | 150 |
| 2024-05-24 | 4.300 | 4.380 | 4.300 | 4.380 | 4.076 | 567 |
| 2024-05-23 | 4.140 | 4.340 | 4.140 | 4.280 | 3.983 | 1,415 |
| 2024-05-22 | 4.140 | 4.160 | 4.100 | 4.140 | 3.853 | 2,735 |
| 2024-05-21 | 3.860 | 4.020 | 3.860 | 4.020 | 3.741 | 1,144 |
| 2024-05-20 | 3.820 | 3.900 | 3.820 | 3.900 | 3.629 | 666 |
| 2024-05-17 | 3.900 | 3.900 | 3.840 | 3.840 | 3.573 | 189 |
| 2024-05-16 | 3.760 | 3.860 | 3.760 | 3.860 | 3.592 | 805 |
| 2024-05-15 | 3.740 | 3.760 | 3.740 | 3.760 | 3.499 | 4 |
| 2024-05-14 | 3.660 | 3.780 | 3.620 | 3.780 | 3.518 | 1,377 |
| 2024-05-13 | 3.620 | 3.660 | 3.620 | 3.660 | 3.406 | 30 |
| 2024-05-10 | 3.580 | 3.640 | 3.580 | 3.640 | 3.387 | 432 |
| 2024-05-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.332 | 1 |
| 2024-05-08 | 3.540 | 3.580 | 3.540 | 3.580 | 3.332 | 97 |
| 2024-05-07 | 3.780 | 3.780 | 3.540 | 3.540 | 3.294 | 1,370 |
| 2024-05-06 | 3.700 | 3.780 | 3.700 | 3.780 | 3.518 | 520 |
| 2024-05-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.443 | 1 |
| 2024-05-02 | 3.680 | 3.700 | 3.680 | 3.700 | 3.443 | 443 |
| 2024-04-30 | 3.620 | 3.740 | 3.620 | 3.680 | 3.425 | 527 |
| 2024-04-29 | 3.660 | 3.660 | 3.620 | 3.620 | 3.369 | 110 |
| 2024-04-26 | 3.700 | 3.700 | 3.620 | 3.660 | 3.406 | 216 |
| 2024-04-25 | 3.700 | 3.700 | 3.660 | 3.700 | 3.443 | 168 |
| 2024-04-24 | 3.660 | 3.700 | 3.660 | 3.700 | 3.443 | 282 |
| 2024-04-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 566 |
| 2024-04-22 | 3.660 | 3.660 | 3.620 | 3.640 | 3.387 | 56 |
| 2024-04-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 1 |
| 2024-04-18 | 3.620 | 3.680 | 3.620 | 3.660 | 3.406 | 304 |
| 2024-04-17 | 3.620 | 3.660 | 3.620 | 3.620 | 3.369 | 134 |
| 2024-04-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.369 | 546 |
| 2024-04-15 | 3.620 | 3.660 | 3.620 | 3.620 | 3.369 | 85 |
| 2024-04-12 | 3.600 | 3.620 | 3.540 | 3.620 | 3.369 | 172 |
| 2024-04-11 | 3.460 | 3.580 | 3.460 | 3.580 | 3.332 | 148 |
| 2024-04-10 | 3.540 | 3.540 | 3.460 | 3.460 | 3.220 | 162 |
| 2024-04-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.294 | 55 |
| 2024-04-08 | 3.500 | 3.540 | 3.460 | 3.540 | 3.294 | 147 |
| 2024-04-05 | 3.940 | 4.300 | 3.220 | 3.500 | 3.257 | 18,740 |
| 2024-04-04 | 3.980 | 3.980 | 3.940 | 3.940 | 3.667 | 70 |
| 2024-04-03 | 3.960 | 3.980 | 3.960 | 3.980 | 3.704 | 1,481 |
| 2024-04-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.685 | 32 |
| 2024-03-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.629 | 323 |
| 2024-03-27 | 3.840 | 3.900 | 3.840 | 3.900 | 3.629 | 292 |
| 2024-03-26 | 3.880 | 3.880 | 3.770 | 3.840 | 3.573 | 646 |
| 2024-03-25 | 3.800 | 3.960 | 3.800 | 3.960 | 3.685 | 671 |
| 2024-03-22 | 3.910 | 3.910 | 3.810 | 3.810 | 3.546 | 232 |
| 2024-03-21 | 3.910 | 3.910 | 3.910 | 3.910 | 3.639 | 1 |
| 2024-03-20 | 3.940 | 3.940 | 3.900 | 3.900 | 3.629 | 59 |
| 2024-03-19 | 3.960 | 3.960 | 3.940 | 3.940 | 3.667 | 55 |
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.