Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.118 | 459 |
| 2023-04-11 | 5.540 | 5.560 | 5.500 | 5.500 | 5.118 | 764 |
| 2023-04-06 | 5.540 | 5.540 | 5.520 | 5.540 | 5.155 | 359 |
| 2023-04-05 | 5.460 | 5.500 | 5.460 | 5.500 | 5.118 | 82 |
| 2023-04-04 | 5.500 | 5.500 | 5.460 | 5.460 | 5.081 | 76 |
| 2023-04-03 | 5.440 | 5.520 | 5.440 | 5.520 | 5.137 | 154 |
| 2023-03-31 | 5.540 | 5.540 | 5.360 | 5.360 | 4.988 | 640 |
| 2023-03-30 | 5.580 | 5.580 | 5.540 | 5.540 | 5.155 | 119 |
| 2023-03-29 | 5.560 | 5.580 | 5.560 | 5.580 | 5.193 | 218 |
| 2023-03-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.193 | 303 |
| 2023-03-27 | 5.180 | 5.600 | 5.180 | 5.560 | 5.174 | 4,632 |
| 2023-03-24 | 5.160 | 5.180 | 5.140 | 5.140 | 4.783 | 661 |
| 2023-03-23 | 5.160 | 5.160 | 5.140 | 5.140 | 4.783 | 216 |
| 2023-03-22 | 5.140 | 5.140 | 5.140 | 5.140 | 4.783 | 80 |
| 2023-03-21 | 5.140 | 5.160 | 5.140 | 5.160 | 4.802 | 292 |
| 2023-03-20 | 5.160 | 5.160 | 5.160 | 5.160 | 4.802 | 152 |
| 2023-03-17 | 5.120 | 5.160 | 5.100 | 5.100 | 4.746 | 503 |
| 2023-03-16 | 5.140 | 5.140 | 5.100 | 5.100 | 4.746 | 431 |
| 2023-03-15 | 5.100 | 5.160 | 5.060 | 5.160 | 4.802 | 74 |
| 2023-03-14 | 5.140 | 5.160 | 5.100 | 5.100 | 4.746 | 291 |
| 2023-03-13 | 5.200 | 5.200 | 5.100 | 5.160 | 4.802 | 615 |
| 2023-03-10 | 5.400 | 5.400 | 5.020 | 5.180 | 4.820 | 2,068 |
| 2023-03-09 | 5.460 | 5.460 | 5.440 | 5.440 | 5.062 | 237 |
| 2023-03-08 | 5.520 | 5.520 | 5.440 | 5.440 | 5.062 | 392 |
| 2023-03-07 | 5.540 | 5.540 | 5.500 | 5.500 | 5.118 | 183 |
| 2023-03-06 | 5.500 | 5.560 | 5.440 | 5.560 | 5.174 | 509 |
| 2023-03-03 | 5.520 | 5.520 | 5.500 | 5.500 | 5.118 | 721 |
| 2023-03-02 | 5.540 | 5.540 | 5.500 | 5.500 | 5.118 | 76 |
| 2023-03-01 | 5.520 | 5.560 | 5.520 | 5.520 | 5.137 | 128 |
| 2023-02-28 | 5.560 | 5.560 | 5.500 | 5.560 | 5.174 | 364 |
| 2023-02-27 | 5.600 | 5.620 | 5.560 | 5.560 | 5.174 | 836 |
| 2023-02-24 | 5.620 | 5.640 | 5.600 | 5.640 | 5.248 | 224 |
| 2023-02-23 | 5.600 | 5.640 | 5.600 | 5.640 | 5.248 | 424 |
| 2023-02-22 | 5.680 | 5.680 | 5.600 | 5.600 | 5.211 | 1,783 |
| 2023-02-21 | 5.680 | 5.680 | 5.680 | 5.680 | 5.286 | 1 |
| 2023-02-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.304 | 1,644 |
| 2023-02-17 | 5.680 | 5.700 | 5.680 | 5.680 | 5.286 | 23 |
| 2023-02-16 | 5.820 | 5.820 | 5.680 | 5.680 | 5.286 | 1,042 |
| 2023-02-15 | 5.800 | 5.820 | 5.800 | 5.820 | 5.416 | 415 |
| 2023-02-14 | 5.700 | 5.800 | 5.700 | 5.780 | 5.379 | 795 |
| 2023-02-13 | 5.700 | 5.800 | 5.640 | 5.640 | 5.248 | 880 |
| 2023-02-10 | 5.680 | 5.720 | 5.680 | 5.680 | 5.286 | 346 |
| 2023-02-09 | 5.700 | 5.720 | 5.700 | 5.720 | 5.323 | 157 |
| 2023-02-08 | 5.740 | 5.760 | 5.700 | 5.700 | 5.304 | 303 |
| 2023-02-07 | 5.760 | 5.760 | 5.740 | 5.740 | 5.342 | 109 |
| 2023-02-06 | 5.820 | 5.820 | 5.740 | 5.740 | 5.342 | 1,786 |
| 2023-02-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.360 | 1 |
| 2023-02-02 | 5.800 | 5.800 | 5.740 | 5.740 | 5.342 | 602 |
| 2023-02-01 | 5.820 | 5.820 | 5.800 | 5.820 | 5.416 | 40 |
| 2023-01-31 | 5.800 | 5.820 | 5.800 | 5.800 | 5.397 | 168 |
| 2023-01-30 | 5.800 | 5.820 | 5.700 | 5.800 | 5.397 | 667 |
| 2023-01-27 | 5.820 | 5.820 | 5.700 | 5.820 | 5.416 | 490 |
| 2023-01-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.416 | 42 |
| 2023-01-25 | 5.800 | 5.820 | 5.800 | 5.820 | 5.416 | 704 |
| 2023-01-24 | 5.720 | 5.800 | 5.700 | 5.800 | 5.397 | 1,209 |
| 2023-01-23 | 5.740 | 5.740 | 5.720 | 5.720 | 5.323 | 2 |
| 2023-01-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.323 | 109 |
| 2023-01-19 | 5.720 | 5.720 | 5.700 | 5.720 | 5.323 | 138 |
| 2023-01-18 | 5.720 | 5.720 | 5.700 | 5.700 | 5.304 | 75 |
| 2023-01-17 | 5.700 | 5.820 | 5.700 | 5.700 | 5.304 | 1,316 |
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.