Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.020 | 5.020 | 5.000 | 5.000 | 4.653 | 248 |
| 2023-12-20 | 5.020 | 5.040 | 5.000 | 5.000 | 4.653 | 431 |
| 2023-12-19 | 5.100 | 5.120 | 5.060 | 5.060 | 4.709 | 131 |
| 2023-12-18 | 5.100 | 5.120 | 5.020 | 5.120 | 4.765 | 674 |
| 2023-12-15 | 5.120 | 5.120 | 5.100 | 5.120 | 4.765 | 49 |
| 2023-12-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.746 | 4 |
| 2023-12-13 | 5.140 | 5.140 | 5.020 | 5.100 | 4.746 | 668 |
| 2023-12-12 | 5.120 | 5.140 | 5.100 | 5.140 | 4.783 | 158 |
| 2023-12-11 | 5.140 | 5.140 | 5.140 | 5.140 | 4.783 | 70 |
| 2023-12-08 | 5.180 | 5.180 | 5.140 | 5.140 | 4.783 | 509 |
| 2023-12-07 | 5.180 | 5.180 | 5.180 | 5.180 | 4.820 | 119 |
| 2023-12-06 | 5.160 | 5.160 | 5.140 | 5.140 | 4.783 | 192 |
| 2023-12-05 | 5.180 | 5.180 | 5.160 | 5.160 | 4.802 | 268 |
| 2023-12-04 | 5.180 | 5.180 | 5.160 | 5.180 | 4.820 | 188 |
| 2023-12-01 | 5.200 | 5.220 | 5.160 | 5.160 | 4.802 | 195 |
| 2023-11-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 1 |
| 2023-11-29 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 25 |
| 2023-11-28 | 5.180 | 5.200 | 5.180 | 5.200 | 4.839 | 66 |
| 2023-11-27 | 5.200 | 5.200 | 5.160 | 5.160 | 4.802 | 1,183 |
| 2023-11-24 | 5.220 | 5.220 | 5.200 | 5.200 | 4.839 | 55 |
| 2023-11-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 178 |
| 2023-11-22 | 5.180 | 5.200 | 5.180 | 5.200 | 4.839 | 40 |
| 2023-11-21 | 5.180 | 5.180 | 5.180 | 5.180 | 4.820 | 77 |
| 2023-11-20 | 5.180 | 5.180 | 5.180 | 5.180 | 4.820 | 12 |
| 2023-11-17 | 5.180 | 5.180 | 5.180 | 5.180 | 4.820 | 1 |
| 2023-11-16 | 5.200 | 5.200 | 5.180 | 5.180 | 4.820 | 30 |
| 2023-11-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 930 |
| 2023-11-14 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 40 |
| 2023-11-13 | 5.240 | 5.240 | 5.240 | 5.240 | 4.876 | 109 |
| 2023-11-10 | 5.260 | 5.260 | 5.260 | 5.260 | 4.895 | 1 |
| 2023-11-09 | 5.260 | 5.260 | 5.260 | 5.260 | 4.895 | 1 |
| 2023-11-08 | 5.220 | 5.260 | 5.180 | 5.260 | 4.895 | 485 |
| 2023-11-07 | 5.260 | 5.300 | 5.200 | 5.200 | 4.839 | 162 |
| 2023-11-06 | 5.260 | 5.260 | 5.240 | 5.240 | 4.876 | 153 |
| 2023-11-03 | 5.280 | 5.420 | 5.240 | 5.240 | 4.876 | 2,539 |
| 2023-11-02 | 4.960 | 5.400 | 4.940 | 5.280 | 4.913 | 2,764 |
| 2023-11-01 | 4.950 | 4.950 | 4.950 | 4.950 | 4.606 | 1 |
| 2023-10-31 | 4.960 | 4.960 | 4.960 | 4.960 | 4.616 | 33 |
| 2023-10-30 | 4.870 | 4.870 | 4.860 | 4.860 | 4.523 | 123 |
| 2023-10-27 | 4.870 | 4.920 | 4.860 | 4.860 | 4.523 | 428 |
| 2023-10-26 | 4.890 | 4.900 | 4.860 | 4.860 | 4.523 | 969 |
| 2023-10-25 | 4.920 | 4.920 | 4.900 | 4.900 | 4.560 | 543 |
| 2023-10-24 | 4.910 | 4.920 | 4.900 | 4.920 | 4.578 | 33 |
| 2023-10-23 | 5.040 | 5.040 | 4.900 | 4.900 | 4.560 | 1,553 |
| 2023-10-20 | 5.040 | 5.040 | 5.020 | 5.020 | 4.672 | 216 |
| 2023-10-19 | 5.040 | 5.040 | 5.020 | 5.020 | 4.672 | 23 |
| 2023-10-18 | 5.120 | 5.120 | 5.020 | 5.020 | 4.672 | 1,108 |
| 2023-10-17 | 5.120 | 5.120 | 5.120 | 5.120 | 4.765 | 28 |
| 2023-10-16 | 5.120 | 5.120 | 5.120 | 5.120 | 4.765 | 23 |
| 2023-10-13 | 5.120 | 5.120 | 5.100 | 5.100 | 4.746 | 109 |
| 2023-10-12 | 5.120 | 5.120 | 5.100 | 5.100 | 4.746 | 270 |
| 2023-10-11 | 5.120 | 5.120 | 5.120 | 5.120 | 4.765 | 1 |
| 2023-10-10 | 5.100 | 5.120 | 5.100 | 5.120 | 4.765 | 445 |
| 2023-10-09 | 5.120 | 5.120 | 5.120 | 5.120 | 4.765 | 1 |
| 2023-10-06 | 5.100 | 5.100 | 5.100 | 5.100 | 4.746 | 2 |
| 2023-10-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.746 | 164 |
| 2023-10-04 | 5.120 | 5.120 | 5.100 | 5.100 | 4.746 | 56 |
| 2023-10-03 | 5.120 | 5.120 | 5.100 | 5.100 | 4.746 | 334 |
| 2023-10-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.746 | 759 |
| 2023-09-29 | 5.120 | 5.120 | 5.100 | 5.100 | 4.746 | 548 |
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.