Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.211 | 109 |
| 2023-07-05 | 5.640 | 5.660 | 5.640 | 5.660 | 5.267 | 23 |
| 2023-07-04 | 5.660 | 5.660 | 5.660 | 5.660 | 5.267 | 17 |
| 2023-07-03 | 5.700 | 5.700 | 5.580 | 5.620 | 5.230 | 2,340 |
| 2023-06-30 | 5.380 | 5.400 | 5.300 | 5.300 | 4.932 | 653 |
| 2023-06-29 | 5.380 | 5.400 | 5.380 | 5.400 | 5.025 | 33 |
| 2023-06-28 | 5.380 | 5.400 | 5.380 | 5.380 | 5.007 | 87 |
| 2023-06-27 | 5.480 | 5.480 | 5.340 | 5.340 | 4.969 | 443 |
| 2023-06-26 | 5.440 | 5.440 | 5.420 | 5.420 | 5.044 | 232 |
| 2023-06-23 | 5.460 | 5.460 | 5.420 | 5.420 | 5.044 | 59 |
| 2023-06-22 | 5.460 | 5.460 | 5.460 | 5.460 | 5.081 | 21 |
| 2023-06-21 | 5.480 | 5.480 | 5.460 | 5.460 | 5.081 | 76 |
| 2023-06-20 | 5.480 | 5.480 | 5.460 | 5.480 | 5.100 | 76 |
| 2023-06-19 | 5.420 | 5.480 | 5.420 | 5.480 | 5.100 | 229 |
| 2023-06-16 | 5.520 | 5.520 | 5.300 | 5.440 | 5.062 | 1,312 |
| 2023-06-15 | 5.440 | 5.700 | 5.420 | 5.500 | 5.118 | 1,638 |
| 2023-06-14 | 5.500 | 5.520 | 5.440 | 5.440 | 5.062 | 214 |
| 2023-06-13 | 5.540 | 5.540 | 5.480 | 5.480 | 5.100 | 268 |
| 2023-06-12 | 5.540 | 5.560 | 5.500 | 5.560 | 5.174 | 265 |
| 2023-06-09 | 5.580 | 5.600 | 5.540 | 5.600 | 5.211 | 190 |
| 2023-06-08 | 5.460 | 5.600 | 5.460 | 5.580 | 5.193 | 1,169 |
| 2023-06-07 | 5.480 | 5.500 | 5.460 | 5.460 | 5.081 | 77 |
| 2023-06-06 | 5.460 | 5.480 | 5.460 | 5.480 | 5.100 | 119 |
| 2023-06-05 | 5.440 | 5.480 | 5.440 | 5.480 | 5.100 | 204 |
| 2023-06-02 | 5.380 | 5.400 | 5.340 | 5.400 | 5.025 | 251 |
| 2023-06-01 | 5.380 | 5.400 | 5.380 | 5.400 | 5.025 | 261 |
| 2023-05-31 | 5.420 | 5.420 | 5.420 | 5.420 | 5.044 | 323 |
| 2023-05-30 | 5.420 | 5.440 | 5.420 | 5.440 | 5.062 | 377 |
| 2023-05-29 | 5.400 | 5.420 | 5.400 | 5.420 | 5.044 | 956 |
| 2023-05-26 | 5.440 | 5.480 | 5.420 | 5.420 | 5.044 | 275 |
| 2023-05-25 | 5.500 | 5.500 | 5.420 | 5.420 | 5.044 | 726 |
| 2023-05-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.118 | 445 |
| 2023-05-23 | 5.400 | 5.560 | 5.400 | 5.500 | 5.118 | 649 |
| 2023-05-22 | 5.320 | 5.440 | 5.320 | 5.440 | 5.062 | 780 |
| 2023-05-19 | 5.380 | 5.380 | 5.280 | 5.280 | 4.913 | 231 |
| 2023-05-18 | 5.360 | 5.360 | 5.300 | 5.300 | 4.932 | 73 |
| 2023-05-17 | 5.360 | 5.360 | 5.360 | 5.360 | 4.988 | 2 |
| 2023-05-16 | 5.320 | 5.380 | 5.320 | 5.380 | 5.007 | 24 |
| 2023-05-15 | 5.380 | 5.380 | 5.220 | 5.300 | 4.932 | 434 |
| 2023-05-12 | 5.360 | 5.360 | 5.360 | 5.360 | 4.988 | 55 |
| 2023-05-11 | 5.340 | 5.360 | 5.300 | 5.300 | 4.932 | 173 |
| 2023-05-10 | 5.320 | 5.360 | 5.320 | 5.340 | 4.969 | 476 |
| 2023-05-09 | 5.360 | 5.360 | 5.300 | 5.300 | 4.932 | 162 |
| 2023-05-08 | 5.180 | 5.360 | 5.180 | 5.360 | 4.988 | 577 |
| 2023-05-05 | 5.180 | 5.200 | 5.180 | 5.200 | 4.839 | 49 |
| 2023-05-04 | 5.220 | 5.220 | 5.200 | 5.200 | 4.839 | 538 |
| 2023-05-03 | 5.360 | 5.360 | 5.200 | 5.200 | 4.839 | 672 |
| 2023-05-02 | 5.380 | 5.380 | 5.300 | 5.300 | 4.932 | 1,065 |
| 2023-04-28 | 5.440 | 5.440 | 5.440 | 5.440 | 5.062 | 23 |
| 2023-04-27 | 5.500 | 5.520 | 5.420 | 5.420 | 5.044 | 284 |
| 2023-04-26 | 5.580 | 5.640 | 5.500 | 5.500 | 5.118 | 133 |
| 2023-04-25 | 5.620 | 5.660 | 5.620 | 5.620 | 5.230 | 117 |
| 2023-04-24 | 5.640 | 5.640 | 5.640 | 5.640 | 5.248 | 144 |
| 2023-04-21 | 5.480 | 5.640 | 5.480 | 5.540 | 5.155 | 455 |
| 2023-04-20 | 5.500 | 5.500 | 5.460 | 5.460 | 5.081 | 823 |
| 2023-04-19 | 5.280 | 5.700 | 5.280 | 5.500 | 5.118 | 4,490 |
| 2023-04-18 | 5.340 | 5.340 | 5.200 | 5.240 | 4.876 | 1,341 |
| 2023-04-17 | 5.320 | 5.360 | 5.320 | 5.320 | 4.951 | 58 |
| 2023-04-14 | 5.420 | 5.420 | 5.300 | 5.300 | 4.932 | 420 |
| 2023-04-13 | 5.480 | 5.480 | 5.400 | 5.400 | 5.025 | 880 |
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.