Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.700 | 5.720 | 5.700 | 5.720 | 5.323 | 74 |
| 2023-01-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.323 | 1 |
| 2023-01-12 | 5.720 | 5.720 | 5.700 | 5.700 | 5.304 | 9 |
| 2023-01-11 | 5.760 | 5.760 | 5.700 | 5.700 | 5.304 | 374 |
| 2023-01-10 | 5.820 | 5.820 | 5.800 | 5.800 | 5.397 | 43 |
| 2023-01-09 | 5.740 | 5.800 | 5.740 | 5.800 | 5.397 | 709 |
| 2023-01-06 | 5.740 | 5.740 | 5.740 | 5.740 | 5.342 | 133 |
| 2023-01-05 | 5.760 | 5.760 | 5.740 | 5.740 | 5.342 | 26 |
| 2023-01-04 | 5.760 | 5.760 | 5.760 | 5.760 | 5.360 | 12 |
| 2023-01-03 | 5.740 | 5.740 | 5.740 | 5.740 | 5.342 | 28 |
| 2023-01-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.323 | 55 |
| 2022-12-30 | 5.740 | 5.760 | 5.740 | 5.760 | 5.360 | 574 |
| 2022-12-29 | 5.760 | 5.800 | 5.760 | 5.760 | 5.360 | 171 |
| 2022-12-28 | 5.800 | 5.800 | 5.780 | 5.780 | 5.379 | 644 |
| 2022-12-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.379 | 109 |
| 2022-12-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.304 | 1 |
| 2022-12-22 | 5.740 | 5.740 | 5.700 | 5.700 | 5.304 | 446 |
| 2022-12-21 | 5.800 | 5.800 | 5.720 | 5.720 | 5.323 | 997 |
| 2022-12-20 | 5.820 | 5.820 | 5.800 | 5.800 | 5.397 | 254 |
| 2022-12-19 | 5.840 | 5.880 | 5.800 | 5.800 | 5.397 | 589 |
| 2022-12-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.472 | 116 |
| 2022-12-15 | 5.880 | 5.880 | 5.880 | 5.880 | 5.472 | 20 |
| 2022-12-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.472 | 1 |
| 2022-12-13 | 5.760 | 5.920 | 5.760 | 5.900 | 5.490 | 777 |
| 2022-12-12 | 5.780 | 5.780 | 5.760 | 5.760 | 5.360 | 195 |
| 2022-12-09 | 5.760 | 5.780 | 5.760 | 5.780 | 5.379 | 38 |
| 2022-12-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.360 | 33 |
| 2022-12-07 | 5.760 | 5.780 | 5.760 | 5.780 | 5.379 | 24 |
| 2022-12-06 | 5.760 | 5.760 | 5.720 | 5.760 | 5.360 | 208 |
| 2022-12-05 | 5.720 | 5.780 | 5.720 | 5.780 | 5.379 | 243 |
| 2022-12-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.323 | 173 |
| 2022-12-01 | 5.740 | 5.740 | 5.720 | 5.720 | 5.323 | 109 |
| 2022-11-30 | 5.760 | 5.760 | 5.720 | 5.720 | 5.323 | 172 |
| 2022-11-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.360 | 111 |
| 2022-11-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.286 | 115 |
| 2022-11-25 | 5.660 | 5.720 | 5.660 | 5.720 | 5.323 | 264 |
| 2022-11-24 | 5.680 | 5.680 | 5.660 | 5.680 | 5.286 | 45 |
| 2022-11-23 | 5.680 | 5.680 | 5.660 | 5.680 | 5.286 | 128 |
| 2022-11-22 | 5.700 | 5.700 | 5.680 | 5.680 | 5.286 | 135 |
| 2022-11-21 | 5.540 | 5.700 | 5.540 | 5.700 | 5.304 | 483 |
| 2022-11-18 | 5.540 | 5.560 | 5.520 | 5.520 | 5.137 | 143 |
| 2022-11-17 | 5.540 | 5.540 | 5.520 | 5.520 | 5.137 | 12 |
| 2022-11-16 | 5.540 | 5.540 | 5.540 | 5.540 | 5.155 | 1 |
| 2022-11-15 | 5.580 | 5.580 | 5.520 | 5.520 | 5.137 | 226 |
| 2022-11-14 | 5.600 | 5.600 | 5.520 | 5.600 | 5.211 | 126 |
| 2022-11-11 | 5.560 | 5.560 | 5.520 | 5.560 | 5.174 | 275 |
| 2022-11-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.137 | 1,349 |
| 2022-11-09 | 5.720 | 5.720 | 5.520 | 5.520 | 5.137 | 1,478 |
| 2022-11-08 | 5.700 | 5.700 | 5.520 | 5.520 | 5.137 | 753 |
| 2022-11-07 | 5.680 | 5.680 | 5.560 | 5.640 | 5.248 | 662 |
| 2022-11-04 | 5.600 | 5.680 | 5.600 | 5.680 | 5.286 | 294 |
| 2022-11-03 | 5.640 | 5.640 | 5.640 | 5.640 | 5.248 | 67 |
| 2022-11-02 | 5.600 | 5.760 | 5.600 | 5.620 | 5.230 | 679 |
| 2022-11-01 | 5.660 | 5.660 | 5.660 | 5.660 | 5.267 | 2 |
| 2022-10-31 | 5.660 | 5.680 | 5.660 | 5.680 | 5.286 | 23 |
| 2022-10-28 | 5.620 | 6.000 | 5.560 | 5.660 | 5.267 | 1,208 |
| 2022-10-27 | 5.680 | 5.720 | 5.620 | 5.620 | 5.230 | 435 |
| 2022-10-26 | 5.640 | 5.680 | 5.640 | 5.680 | 5.286 | 55 |
| 2022-10-25 | 5.660 | 5.660 | 5.660 | 5.660 | 5.267 | 1 |
| 2022-10-24 | 5.580 | 5.680 | 5.580 | 5.680 | 5.286 | 297 |
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.