Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.520 | 5.600 | 5.520 | 5.600 | 5.211 | 23 |
| 2022-10-20 | 5.580 | 5.580 | 5.520 | 5.520 | 5.137 | 28 |
| 2022-10-19 | 5.580 | 5.600 | 5.560 | 5.600 | 5.211 | 205 |
| 2022-10-18 | 5.500 | 5.600 | 5.480 | 5.600 | 5.211 | 500 |
| 2022-10-17 | 5.520 | 5.520 | 5.500 | 5.500 | 5.118 | 16 |
| 2022-10-14 | 5.380 | 5.520 | 5.380 | 5.500 | 5.118 | 683 |
| 2022-10-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.007 | 76 |
| 2022-10-12 | 5.380 | 5.380 | 5.380 | 5.380 | 5.007 | 1 |
| 2022-10-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.007 | 1 |
| 2022-10-10 | 5.400 | 5.400 | 5.380 | 5.380 | 5.007 | 142 |
| 2022-10-07 | 5.420 | 5.440 | 5.380 | 5.380 | 5.007 | 1,039 |
| 2022-10-06 | 5.420 | 5.420 | 5.420 | 5.420 | 5.044 | 1 |
| 2022-10-05 | 5.440 | 5.440 | 5.400 | 5.440 | 5.062 | 140 |
| 2022-10-04 | 5.520 | 5.560 | 5.380 | 5.380 | 5.007 | 738 |
| 2022-10-03 | 5.520 | 5.520 | 5.500 | 5.500 | 5.118 | 119 |
| 2022-09-30 | 5.400 | 5.520 | 5.400 | 5.520 | 5.137 | 221 |
| 2022-09-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.025 | 1 |
| 2022-09-28 | 5.420 | 5.420 | 5.380 | 5.380 | 5.007 | 248 |
| 2022-09-27 | 5.380 | 5.380 | 5.380 | 5.380 | 5.007 | 790 |
| 2022-09-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.025 | 162 |
| 2022-09-23 | 5.400 | 5.520 | 5.400 | 5.520 | 5.137 | 377 |
| 2022-09-22 | 5.440 | 5.440 | 5.380 | 5.380 | 5.007 | 818 |
| 2022-09-21 | 5.580 | 5.580 | 5.440 | 5.440 | 5.062 | 406 |
| 2022-09-20 | 5.640 | 5.640 | 5.560 | 5.560 | 5.174 | 270 |
| 2022-09-19 | 5.620 | 5.620 | 5.600 | 5.600 | 5.211 | 135 |
| 2022-09-16 | 5.560 | 5.620 | 5.520 | 5.620 | 5.230 | 395 |
| 2022-09-15 | 5.600 | 5.600 | 5.500 | 5.560 | 5.174 | 667 |
| 2022-09-14 | 5.520 | 5.620 | 5.520 | 5.520 | 5.137 | 498 |
| 2022-09-13 | 5.720 | 5.720 | 5.600 | 5.600 | 5.211 | 409 |
| 2022-09-12 | 5.720 | 5.720 | 5.720 | 5.720 | 5.323 | 189 |
| 2022-09-09 | 5.660 | 5.720 | 5.660 | 5.720 | 5.323 | 184 |
| 2022-09-08 | 5.680 | 5.680 | 5.680 | 5.680 | 5.286 | 1 |
| 2022-09-07 | 5.820 | 5.820 | 5.640 | 5.680 | 5.286 | 1,042 |
| 2022-09-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.397 | 130 |
| 2022-09-05 | 5.840 | 5.840 | 5.800 | 5.840 | 5.435 | 21 |
| 2022-09-02 | 5.840 | 5.840 | 5.800 | 5.800 | 5.397 | 541 |
| 2022-09-01 | 5.920 | 5.920 | 5.800 | 5.820 | 5.416 | 1,225 |
| 2022-08-31 | 5.880 | 5.920 | 5.880 | 5.920 | 5.509 | 297 |
| 2022-08-30 | 5.900 | 5.900 | 5.880 | 5.900 | 5.490 | 173 |
| 2022-08-29 | 5.880 | 5.880 | 5.880 | 5.880 | 5.472 | 408 |
| 2022-08-26 | 5.940 | 5.960 | 5.920 | 5.920 | 5.509 | 37 |
| 2022-08-25 | 5.940 | 5.960 | 5.920 | 5.920 | 5.509 | 105 |
| 2022-08-24 | 5.940 | 5.960 | 5.940 | 5.960 | 5.546 | 55 |
| 2022-08-23 | 5.920 | 5.940 | 5.920 | 5.940 | 5.528 | 264 |
| 2022-08-22 | 6.160 | 6.160 | 6.000 | 6.000 | 5.583 | 342 |
| 2022-08-19 | 6.080 | 6.120 | 6.080 | 6.120 | 5.695 | 315 |
| 2022-08-18 | 6.120 | 6.120 | 6.080 | 6.080 | 5.658 | 67 |
| 2022-08-17 | 5.980 | 6.140 | 5.980 | 6.120 | 5.695 | 1,056 |
| 2022-08-16 | 6.020 | 6.080 | 5.940 | 5.960 | 5.546 | 1,294 |
| 2022-08-15 | 5.920 | 6.000 | 5.920 | 5.940 | 5.528 | 736 |
| 2022-08-12 | 5.760 | 5.880 | 5.720 | 5.720 | 5.323 | 947 |
| 2022-08-11 | 5.600 | 5.740 | 5.560 | 5.740 | 5.342 | 574 |
| 2022-08-10 | 5.500 | 5.600 | 5.500 | 5.600 | 5.211 | 1,832 |
| 2022-08-09 | 5.840 | 6.040 | 5.500 | 5.560 | 5.174 | 8,780 |
| 2022-08-08 | 5.680 | 5.960 | 5.600 | 5.800 | 5.397 | 6,843 |
| 2022-08-05 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 23 |
| 2022-08-04 | 5.200 | 5.200 | 5.180 | 5.180 | 4.820 | 78 |
| 2022-08-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 2 |
| 2022-08-02 | 5.220 | 5.220 | 5.180 | 5.200 | 4.839 | 318 |
| 2022-08-01 | 5.200 | 5.220 | 5.180 | 5.220 | 4.858 | 1,613 |
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.