Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.340 | 5.340 | 5.220 | 5.220 | 4.858 | 25 |
| 2022-07-28 | 5.260 | 5.400 | 5.260 | 5.340 | 4.969 | 813 |
| 2022-07-27 | 5.300 | 5.300 | 5.300 | 5.300 | 4.932 | 268 |
| 2022-07-26 | 5.180 | 5.280 | 5.180 | 5.180 | 4.820 | 646 |
| 2022-07-25 | 5.260 | 5.280 | 5.180 | 5.280 | 4.913 | 162 |
| 2022-07-22 | 5.200 | 5.280 | 5.200 | 5.280 | 4.913 | 14 |
| 2022-07-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 5 |
| 2022-07-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.839 | 1 |
| 2022-07-19 | 5.280 | 5.280 | 5.180 | 5.180 | 4.820 | 375 |
| 2022-07-18 | 5.280 | 5.340 | 5.180 | 5.180 | 4.820 | 991 |
| 2022-07-15 | 5.320 | 5.320 | 5.280 | 5.280 | 4.913 | 23 |
| 2022-07-14 | 5.320 | 5.340 | 5.320 | 5.340 | 4.969 | 92 |
| 2022-07-13 | 5.320 | 5.320 | 5.320 | 5.320 | 4.951 | 26 |
| 2022-07-12 | 5.340 | 5.340 | 5.320 | 5.320 | 4.951 | 98 |
| 2022-07-11 | 5.280 | 5.320 | 5.240 | 5.320 | 4.951 | 219 |
| 2022-07-08 | 5.300 | 5.300 | 5.280 | 5.280 | 4.913 | 606 |
| 2022-07-07 | 5.320 | 5.320 | 5.300 | 5.300 | 4.932 | 64 |
| 2022-07-06 | 5.380 | 5.400 | 5.360 | 5.360 | 4.988 | 538 |
| 2022-07-05 | 5.340 | 5.400 | 5.340 | 5.400 | 5.025 | 280 |
| 2022-07-04 | 5.360 | 5.360 | 5.360 | 5.360 | 4.988 | 111 |
| 2022-07-01 | 5.340 | 5.380 | 5.320 | 5.320 | 4.951 | 4 |
| 2022-06-30 | 5.480 | 5.480 | 5.340 | 5.340 | 4.969 | 1,006 |
| 2022-06-29 | 5.540 | 5.540 | 5.440 | 5.440 | 5.062 | 262 |
| 2022-06-28 | 5.680 | 5.680 | 5.320 | 5.520 | 5.137 | 3,809 |
| 2022-06-27 | 5.480 | 5.480 | 5.440 | 5.440 | 5.062 | 369 |
| 2022-06-24 | 5.400 | 5.500 | 5.400 | 5.500 | 5.118 | 931 |
| 2022-06-23 | 5.480 | 5.480 | 5.480 | 5.480 | 5.100 | 16 |
| 2022-06-22 | 5.500 | 5.520 | 5.480 | 5.520 | 5.137 | 264 |
| 2022-06-21 | 5.500 | 5.520 | 5.440 | 5.520 | 5.137 | 413 |
| 2022-06-20 | 5.500 | 5.500 | 5.480 | 5.500 | 5.118 | 392 |
| 2022-06-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.137 | 1 |
| 2022-06-16 | 5.560 | 5.560 | 5.480 | 5.540 | 5.155 | 1,219 |
| 2022-06-15 | 5.400 | 5.520 | 5.400 | 5.520 | 5.137 | 2,303 |
| 2022-06-14 | 5.340 | 5.520 | 5.280 | 5.520 | 5.137 | 2,157 |
| 2022-06-13 | 5.420 | 5.420 | 5.320 | 5.320 | 4.951 | 1,020 |
| 2022-06-10 | 5.480 | 5.480 | 5.460 | 5.460 | 5.081 | 133 |
| 2022-06-09 | 5.520 | 5.520 | 5.500 | 5.520 | 5.137 | 672 |
| 2022-06-08 | 5.500 | 5.540 | 5.500 | 5.520 | 5.137 | 18,171 |
| 2022-06-07 | 5.740 | 5.740 | 5.500 | 5.740 | 5.342 | 1,647 |
| 2022-06-06 | 5.700 | 5.760 | 5.700 | 5.760 | 5.360 | 393 |
| 2022-06-03 | 5.840 | 5.840 | 5.720 | 5.720 | 5.323 | 467 |
| 2022-06-02 | 5.760 | 5.960 | 5.760 | 5.760 | 5.360 | 1,374 |
| 2022-06-01 | 5.920 | 6.000 | 5.900 | 5.920 | 5.509 | 412 |
| 2022-05-31 | 5.960 | 5.960 | 5.920 | 5.920 | 5.509 | 168 |
| 2022-05-30 | 5.940 | 5.940 | 5.940 | 5.940 | 5.528 | 96 |
| 2022-05-27 | 5.920 | 5.920 | 5.920 | 5.920 | 5.509 | 6 |
| 2022-05-26 | 5.820 | 5.960 | 5.820 | 5.960 | 5.546 | 608 |
| 2022-05-25 | 5.820 | 5.820 | 5.800 | 5.800 | 5.397 | 98 |
| 2022-05-24 | 5.680 | 5.840 | 5.680 | 5.840 | 5.435 | 1,215 |
| 2022-05-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.304 | 55 |
| 2022-05-20 | 5.720 | 5.720 | 5.660 | 5.660 | 5.267 | 447 |
| 2022-05-19 | 5.840 | 5.840 | 5.700 | 5.700 | 5.304 | 2,343 |
| 2022-05-18 | 5.840 | 5.860 | 5.840 | 5.840 | 5.435 | 512 |
| 2022-05-17 | 6.120 | 6.120 | 5.920 | 5.920 | 5.509 | 1,371 |
| 2022-05-16 | 5.880 | 5.980 | 5.880 | 5.900 | 5.490 | 1,060 |
| 2022-05-13 | 5.940 | 5.980 | 5.920 | 5.980 | 5.565 | 187 |
| 2022-05-12 | 5.940 | 6.060 | 5.940 | 5.940 | 5.528 | 316 |
| 2022-05-11 | 6.180 | 6.180 | 5.940 | 6.160 | 5.732 | 3,540 |
| 2022-05-10 | 6.180 | 6.200 | 6.140 | 6.200 | 5.770 | 336 |
| 2022-05-09 | 6.200 | 6.200 | 6.200 | 6.200 | 5.770 | 117 |
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.