Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.360 | 4.390 | 4.360 | 4.360 | 4.360 | 732 |
| 2026-07-24 | 4.390 | 4.390 | 4.360 | 4.360 | 4.360 | 2,510 |
| 2026-07-23 | 4.390 | 4.390 | 4.300 | 4.350 | 4.350 | 2,854 |
| 2026-07-22 | 4.390 | 4.440 | 4.360 | 4.390 | 4.390 | 2,549 |
| 2026-07-21 | 4.370 | 4.390 | 4.370 | 4.390 | 4.390 | 158 |
| 2026-07-20 | 4.390 | 4.390 | 4.360 | 4.360 | 4.360 | 144 |
| 2026-07-17 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 25 |
| 2026-07-16 | 4.390 | 4.390 | 4.300 | 4.310 | 4.310 | 1,975 |
| 2026-07-15 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 1,330 |
| 2026-07-14 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 80 |
| 2026-07-13 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 80 |
| 2026-07-10 | 4.390 | 4.390 | 4.360 | 4.360 | 4.360 | 1,595 |
| 2026-07-09 | 4.350 | 4.360 | 4.300 | 4.300 | 4.300 | 1,343 |
| 2026-07-08 | 4.360 | 4.400 | 4.350 | 4.350 | 4.350 | 5,459 |
| 2026-07-07 | 4.400 | 4.440 | 4.360 | 4.360 | 4.360 | 2,445 |
| 2026-07-06 | 4.380 | 4.460 | 4.380 | 4.380 | 4.380 | 1,420 |
| 2026-07-03 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 5,808 |
| 2026-07-02 | 4.480 | 4.480 | 4.420 | 4.450 | 4.450 | 284 |
| 2026-07-01 | 4.560 | 4.560 | 4.400 | 4.420 | 4.420 | 2,966 |
| 2026-06-30 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 1,374 |
| 2026-06-29 | 4.540 | 4.560 | 4.500 | 4.500 | 4.500 | 2,117 |
| 2026-06-26 | 4.560 | 4.560 | 4.540 | 4.550 | 4.550 | 1,124 |
| 2026-06-25 | 4.640 | 4.640 | 4.560 | 4.560 | 4.560 | 1,754 |
| 2026-06-24 | 4.600 | 4.640 | 4.550 | 4.640 | 4.640 | 4,668 |
| 2026-06-23 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 635 |
| 2026-06-22 | 4.700 | 4.700 | 4.540 | 4.600 | 4.600 | 3,090 |
| 2026-06-19 | 4.700 | 4.720 | 4.620 | 4.720 | 4.720 | 4,523 |
| 2026-06-18 | 4.800 | 4.980 | 4.600 | 4.750 | 4.750 | 27,506 |
| 2026-06-17 | 4.450 | 4.800 | 4.390 | 4.800 | 4.800 | 24,128 |
| 2026-06-16 | 4.200 | 4.450 | 4.200 | 4.450 | 4.450 | 24,796 |
| 2026-06-15 | 4.200 | 4.280 | 4.190 | 4.220 | 4.220 | 8,528 |
| 2026-06-12 | 4.100 | 4.220 | 4.100 | 4.180 | 4.180 | 15,137 |
| 2026-06-11 | 4.100 | 4.170 | 4.080 | 4.150 | 4.150 | 20,367 |
| 2026-06-10 | 4.010 | 4.040 | 3.900 | 4.040 | 4.040 | 6,755 |
| 2026-06-09 | 4.060 | 4.070 | 4.010 | 4.010 | 4.010 | 1,726 |
| 2026-06-08 | 4.180 | 4.180 | 4.060 | 4.060 | 4.060 | 2,653 |
| 2026-06-05 | 4.140 | 4.240 | 4.130 | 4.190 | 4.190 | 13,141 |
| 2026-06-04 | 4.100 | 4.160 | 4.080 | 4.120 | 4.120 | 6,995 |
| 2026-06-03 | 4.010 | 4.200 | 3.940 | 4.070 | 4.070 | 19,177 |
| 2026-06-02 | 4.050 | 4.080 | 4.010 | 4.010 | 4.010 | 3,990 |
| 2026-06-01 | 4.280 | 4.280 | 4.040 | 4.040 | 4.040 | 5,528 |
| 2026-05-29 | 4.280 | 4.380 | 4.160 | 4.260 | 4.260 | 16,169 |
| 2026-05-28 | 3.920 | 4.320 | 3.920 | 4.320 | 4.320 | 32,489 |
| 2026-05-27 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 1,451 |
| 2026-05-26 | 3.920 | 3.960 | 3.840 | 3.890 | 3.890 | 4,996 |
| 2026-05-25 | 3.740 | 4.000 | 3.740 | 3.880 | 3.880 | 16,926 |
| 2026-05-22 | 3.840 | 3.840 | 3.600 | 3.750 | 3.750 | 7,312 |
| 2026-05-21 | 3.920 | 3.920 | 3.820 | 3.880 | 3.880 | 1,538 |
| 2026-05-20 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 436 |
| 2026-05-19 | 3.810 | 3.880 | 3.810 | 3.880 | 3.880 | 419 |
| 2026-05-18 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 1,071 |
| 2026-05-15 | 3.880 | 3.880 | 3.810 | 3.810 | 3.810 | 651 |
| 2026-05-14 | 3.840 | 3.920 | 3.840 | 3.880 | 3.880 | 782 |
| 2026-05-13 | 3.880 | 3.900 | 3.810 | 3.810 | 3.810 | 951 |
| 2026-05-12 | 3.900 | 3.990 | 3.840 | 3.880 | 3.880 | 1,894 |
| 2026-05-11 | 3.880 | 3.890 | 3.800 | 3.890 | 3.890 | 1,845 |
| 2026-05-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 48 |
| 2026-05-07 | 3.820 | 3.840 | 3.730 | 3.730 | 3.730 | 1,861 |
| 2026-05-06 | 3.850 | 3.880 | 3.820 | 3.820 | 3.820 | 2,180 |
| 2026-05-05 | 3.880 | 3.890 | 3.830 | 3.890 | 3.890 | 3,093 |
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.