Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 5.160 | 5.160 | 5.120 | 5.120 | 4.765 | 393 |
| 2023-09-27 | 5.160 | 5.160 | 5.160 | 5.160 | 4.802 | 3 |
| 2023-09-26 | 5.160 | 5.160 | 5.160 | 5.160 | 4.802 | 1 |
| 2023-09-25 | 5.160 | 5.160 | 5.160 | 5.160 | 4.802 | 12 |
| 2023-09-22 | 5.180 | 5.180 | 5.160 | 5.160 | 4.802 | 90 |
| 2023-09-21 | 5.200 | 5.200 | 5.160 | 5.160 | 4.802 | 1,556 |
| 2023-09-20 | 5.240 | 5.240 | 5.200 | 5.200 | 4.839 | 1,416 |
| 2023-09-19 | 5.300 | 5.300 | 5.200 | 5.240 | 4.876 | 2,172 |
| 2023-09-18 | 5.260 | 5.320 | 5.240 | 5.320 | 4.951 | 552 |
| 2023-09-15 | 5.340 | 5.340 | 5.240 | 5.240 | 4.876 | 231 |
| 2023-09-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.932 | 21 |
| 2023-09-13 | 5.320 | 5.320 | 5.300 | 5.300 | 4.932 | 216 |
| 2023-09-12 | 5.320 | 5.320 | 5.300 | 5.300 | 4.932 | 325 |
| 2023-09-11 | 5.300 | 5.340 | 5.300 | 5.340 | 4.969 | 851 |
| 2023-09-08 | 5.360 | 5.360 | 5.340 | 5.340 | 4.969 | 6 |
| 2023-09-07 | 5.340 | 5.360 | 5.340 | 5.360 | 4.988 | 33 |
| 2023-09-06 | 5.340 | 5.360 | 5.340 | 5.340 | 4.969 | 49 |
| 2023-09-05 | 5.340 | 5.360 | 5.340 | 5.340 | 4.969 | 912 |
| 2023-09-04 | 5.340 | 5.360 | 5.320 | 5.320 | 4.951 | 301 |
| 2023-09-01 | 5.380 | 5.380 | 5.360 | 5.360 | 4.988 | 376 |
| 2023-08-31 | 5.380 | 5.380 | 5.360 | 5.360 | 4.988 | 23 |
| 2023-08-30 | 5.360 | 5.360 | 5.360 | 5.360 | 4.988 | 459 |
| 2023-08-29 | 5.440 | 5.440 | 5.380 | 5.380 | 5.007 | 323 |
| 2023-08-28 | 5.440 | 5.440 | 5.440 | 5.440 | 5.062 | 1 |
| 2023-08-25 | 5.420 | 5.420 | 5.420 | 5.420 | 5.044 | 6 |
| 2023-08-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.044 | 248 |
| 2023-08-23 | 5.420 | 5.460 | 5.420 | 5.460 | 5.081 | 106 |
| 2023-08-22 | 5.440 | 5.440 | 5.420 | 5.420 | 5.044 | 162 |
| 2023-08-21 | 5.440 | 5.440 | 5.420 | 5.420 | 5.044 | 17 |
| 2023-08-18 | 5.460 | 5.460 | 5.420 | 5.420 | 5.044 | 372 |
| 2023-08-17 | 5.440 | 5.460 | 5.420 | 5.460 | 5.081 | 147 |
| 2023-08-16 | 5.420 | 5.420 | 5.420 | 5.420 | 5.044 | 119 |
| 2023-08-15 | 5.400 | 5.420 | 5.400 | 5.420 | 5.044 | 23 |
| 2023-08-14 | 5.420 | 5.420 | 5.380 | 5.380 | 5.007 | 67 |
| 2023-08-11 | 5.440 | 5.440 | 5.420 | 5.420 | 5.044 | 44 |
| 2023-08-10 | 5.440 | 5.440 | 5.440 | 5.440 | 5.062 | 1 |
| 2023-08-09 | 5.460 | 5.460 | 5.400 | 5.420 | 5.044 | 838 |
| 2023-08-08 | 5.540 | 5.620 | 5.500 | 5.500 | 5.118 | 616 |
| 2023-08-07 | 5.600 | 5.600 | 5.580 | 5.580 | 5.193 | 147 |
| 2023-08-04 | 5.320 | 5.620 | 5.260 | 5.620 | 5.230 | 4,395 |
| 2023-08-03 | 5.340 | 5.340 | 5.340 | 5.340 | 4.969 | 15 |
| 2023-08-02 | 5.280 | 5.300 | 5.280 | 5.300 | 4.932 | 225 |
| 2023-08-01 | 5.280 | 5.300 | 5.280 | 5.300 | 4.932 | 575 |
| 2023-07-31 | 5.280 | 5.280 | 5.280 | 5.280 | 4.913 | 28 |
| 2023-07-28 | 5.340 | 5.340 | 5.280 | 5.280 | 4.913 | 76 |
| 2023-07-27 | 5.320 | 5.340 | 5.320 | 5.340 | 4.969 | 244 |
| 2023-07-26 | 5.320 | 5.340 | 5.300 | 5.300 | 4.932 | 377 |
| 2023-07-25 | 5.320 | 5.320 | 5.320 | 5.320 | 4.951 | 48 |
| 2023-07-24 | 5.340 | 5.340 | 5.280 | 5.340 | 4.969 | 753 |
| 2023-07-21 | 5.340 | 5.340 | 5.340 | 5.340 | 4.969 | 33 |
| 2023-07-20 | 5.320 | 5.320 | 5.320 | 5.320 | 4.951 | 135 |
| 2023-07-19 | 5.280 | 5.340 | 5.280 | 5.340 | 4.969 | 187 |
| 2023-07-18 | 5.280 | 5.280 | 5.280 | 5.280 | 4.913 | 1 |
| 2023-07-17 | 5.260 | 5.260 | 5.260 | 5.260 | 4.895 | 183 |
| 2023-07-14 | 5.380 | 5.380 | 5.200 | 5.300 | 4.932 | 2,179 |
| 2023-07-13 | 5.400 | 5.400 | 5.360 | 5.380 | 5.007 | 572 |
| 2023-07-12 | 5.440 | 5.440 | 5.400 | 5.400 | 5.025 | 485 |
| 2023-07-11 | 5.420 | 5.420 | 5.420 | 5.420 | 5.044 | 46 |
| 2023-07-10 | 5.440 | 5.460 | 5.440 | 5.460 | 5.081 | 135 |
| 2023-07-07 | 5.600 | 5.600 | 5.420 | 5.420 | 5.044 | 565 |
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.