Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.960 | 3.960 | 3.940 | 3.940 | 3.667 | 55 |
| 2024-03-18 | 3.840 | 3.960 | 3.840 | 3.960 | 3.685 | 112 |
| 2024-03-15 | 3.920 | 3.960 | 3.840 | 3.840 | 3.573 | 698 |
| 2024-03-14 | 3.980 | 3.980 | 3.920 | 3.920 | 3.648 | 145 |
| 2024-03-13 | 4.040 | 4.040 | 3.960 | 3.980 | 3.704 | 297 |
| 2024-03-12 | 4.100 | 4.100 | 4.000 | 4.040 | 3.760 | 498 |
| 2024-03-11 | 4.100 | 4.100 | 4.100 | 4.100 | 3.815 | 218 |
| 2024-03-08 | 4.000 | 4.090 | 4.000 | 4.080 | 3.797 | 3,071 |
| 2024-03-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.722 | 2,101 |
| 2024-03-06 | 4.120 | 4.120 | 4.010 | 4.010 | 3.732 | 325 |
| 2024-03-05 | 4.340 | 4.340 | 4.120 | 4.120 | 3.834 | 634 |
| 2024-03-04 | 4.200 | 4.200 | 4.000 | 4.140 | 3.853 | 1,526 |
| 2024-03-01 | 4.180 | 4.220 | 4.180 | 4.210 | 3.918 | 409 |
| 2024-02-29 | 4.200 | 4.200 | 4.180 | 4.180 | 3.890 | 17,287 |
| 2024-02-28 | 4.220 | 4.220 | 4.200 | 4.200 | 3.908 | 76 |
| 2024-02-27 | 4.200 | 4.220 | 4.200 | 4.220 | 3.927 | 393 |
| 2024-02-26 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 55 |
| 2024-02-23 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 34 |
| 2024-02-22 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 1 |
| 2024-02-21 | 4.340 | 4.340 | 4.200 | 4.200 | 3.908 | 1,703 |
| 2024-02-20 | 4.200 | 4.330 | 4.200 | 4.250 | 3.955 | 721 |
| 2024-02-19 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 109 |
| 2024-02-16 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 13 |
| 2024-02-15 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 109 |
| 2024-02-14 | 4.210 | 4.210 | 4.210 | 4.210 | 3.918 | 1 |
| 2024-02-13 | 4.210 | 4.210 | 4.200 | 4.200 | 3.908 | 103 |
| 2024-02-12 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 5 |
| 2024-02-09 | 4.230 | 4.260 | 4.200 | 4.200 | 3.908 | 740 |
| 2024-02-08 | 4.220 | 4.220 | 4.220 | 4.220 | 3.927 | 912 |
| 2024-02-07 | 4.220 | 4.220 | 4.200 | 4.200 | 3.908 | 188 |
| 2024-02-06 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 24 |
| 2024-02-05 | 4.200 | 4.200 | 4.200 | 4.200 | 3.908 | 225 |
| 2024-02-02 | 4.230 | 4.260 | 4.200 | 4.260 | 3.964 | 421 |
| 2024-02-01 | 4.240 | 4.240 | 4.200 | 4.240 | 3.946 | 67 |
| 2024-01-31 | 4.220 | 4.240 | 4.200 | 4.240 | 3.946 | 182 |
| 2024-01-30 | 4.220 | 4.220 | 4.200 | 4.220 | 3.927 | 1,431 |
| 2024-01-29 | 4.000 | 4.220 | 3.850 | 4.220 | 3.927 | 2,541 |
| 2024-01-26 | 4.470 | 4.480 | 4.420 | 4.420 | 4.113 | 208 |
| 2024-01-25 | 4.470 | 4.470 | 4.470 | 4.470 | 4.160 | 1 |
| 2024-01-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.169 | 74 |
| 2024-01-23 | 4.600 | 4.600 | 4.460 | 4.460 | 4.150 | 1,213 |
| 2024-01-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.262 | 356 |
| 2024-01-19 | 4.670 | 4.670 | 4.600 | 4.600 | 4.281 | 442 |
| 2024-01-18 | 4.600 | 4.680 | 4.600 | 4.680 | 4.355 | 214 |
| 2024-01-17 | 4.690 | 4.760 | 4.600 | 4.600 | 4.281 | 358 |
| 2024-01-16 | 4.720 | 4.720 | 4.680 | 4.680 | 4.355 | 200 |
| 2024-01-15 | 4.750 | 4.750 | 4.720 | 4.720 | 4.392 | 803 |
| 2024-01-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.420 | 323 |
| 2024-01-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.420 | 18 |
| 2024-01-10 | 4.760 | 4.760 | 4.760 | 4.760 | 4.430 | 12 |
| 2024-01-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.420 | 326 |
| 2024-01-08 | 4.750 | 4.760 | 4.750 | 4.760 | 4.430 | 99 |
| 2024-01-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.430 | 186 |
| 2024-01-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.467 | 48 |
| 2024-01-03 | 4.780 | 4.800 | 4.750 | 4.800 | 4.467 | 580 |
| 2024-01-02 | 4.790 | 4.790 | 4.780 | 4.780 | 4.448 | 111 |
| 2023-12-29 | 4.800 | 4.800 | 4.780 | 4.780 | 4.448 | 55 |
| 2023-12-28 | 4.710 | 4.800 | 4.700 | 4.800 | 4.467 | 564 |
| 2023-12-27 | 4.820 | 4.820 | 4.700 | 4.700 | 4.374 | 809 |
| 2023-12-22 | 5.120 | 5.120 | 4.780 | 4.780 | 4.448 | 6,185 |
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.