Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.220 | 6.220 | 6.200 | 6.200 | 5.770 | 184 |
| 2022-05-05 | 6.160 | 6.400 | 6.120 | 6.220 | 5.788 | 1,043 |
| 2022-05-04 | 6.220 | 6.300 | 6.160 | 6.160 | 5.732 | 525 |
| 2022-05-03 | 6.220 | 6.220 | 6.200 | 6.200 | 5.770 | 226 |
| 2022-05-02 | 6.500 | 6.500 | 6.220 | 6.220 | 5.788 | 1,814 |
| 2022-04-29 | 6.400 | 6.500 | 6.400 | 6.500 | 6.049 | 261 |
| 2022-04-28 | 6.400 | 6.500 | 6.400 | 6.400 | 5.956 | 698 |
| 2022-04-27 | 6.440 | 6.500 | 6.440 | 6.500 | 6.049 | 216 |
| 2022-04-26 | 6.500 | 6.500 | 6.440 | 6.460 | 6.012 | 431 |
| 2022-04-25 | 6.400 | 6.680 | 6.400 | 6.500 | 6.049 | 3,865 |
| 2022-04-22 | 6.340 | 6.480 | 6.340 | 6.400 | 5.956 | 1,160 |
| 2022-04-21 | 6.420 | 6.480 | 6.280 | 6.300 | 5.863 | 3,460 |
| 2022-04-20 | 6.540 | 6.560 | 6.380 | 6.380 | 5.937 | 2,970 |
| 2022-04-19 | 6.200 | 6.780 | 6.020 | 6.320 | 5.881 | 12,301 |
| 2022-04-14 | 5.980 | 5.980 | 5.920 | 5.920 | 5.509 | 1,252 |
| 2022-04-13 | 5.940 | 5.940 | 5.920 | 5.920 | 5.509 | 6 |
| 2022-04-12 | 5.960 | 5.960 | 5.920 | 5.920 | 5.509 | 55 |
| 2022-04-11 | 5.960 | 5.980 | 5.840 | 5.960 | 5.546 | 918 |
| 2022-04-08 | 5.940 | 5.940 | 5.920 | 5.920 | 5.509 | 30 |
| 2022-04-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.546 | 205 |
| 2022-04-06 | 5.900 | 5.960 | 5.900 | 5.960 | 5.546 | 290 |
| 2022-04-05 | 5.720 | 6.100 | 5.720 | 5.900 | 5.490 | 4,566 |
| 2022-04-04 | 5.520 | 5.960 | 5.480 | 5.700 | 5.304 | 3,276 |
| 2022-04-01 | 5.440 | 5.520 | 5.440 | 5.520 | 5.137 | 220 |
| 2022-03-31 | 5.500 | 5.500 | 5.440 | 5.440 | 5.062 | 247 |
| 2022-03-30 | 5.440 | 5.500 | 5.440 | 5.500 | 5.118 | 246 |
| 2022-03-29 | 5.480 | 5.480 | 5.440 | 5.480 | 5.100 | 718 |
| 2022-03-28 | 5.500 | 5.540 | 5.440 | 5.540 | 5.155 | 635 |
| 2022-03-25 | 5.520 | 5.520 | 5.500 | 5.500 | 5.118 | 431 |
| 2022-03-24 | 5.520 | 5.520 | 5.520 | 5.520 | 5.137 | 2 |
| 2022-03-23 | 5.500 | 5.520 | 5.500 | 5.520 | 5.137 | 220 |
| 2022-03-22 | 5.540 | 5.540 | 5.540 | 5.540 | 5.155 | 1 |
| 2022-03-21 | 5.500 | 5.560 | 5.500 | 5.560 | 5.174 | 103 |
| 2022-03-18 | 5.600 | 5.600 | 5.520 | 5.560 | 5.174 | 597 |
| 2022-03-17 | 5.540 | 5.600 | 5.520 | 5.600 | 5.211 | 329 |
| 2022-03-16 | 5.400 | 5.560 | 5.380 | 5.560 | 5.174 | 967 |
| 2022-03-15 | 5.280 | 5.440 | 5.280 | 5.360 | 4.988 | 835 |
| 2022-03-14 | 5.120 | 5.240 | 5.120 | 5.240 | 4.876 | 447 |
| 2022-03-11 | 4.850 | 5.160 | 4.850 | 5.160 | 4.802 | 1,162 |
| 2022-03-10 | 4.950 | 4.960 | 4.850 | 4.960 | 4.616 | 330 |
| 2022-03-09 | 4.870 | 4.960 | 4.840 | 4.960 | 4.616 | 386 |
| 2022-03-08 | 4.760 | 4.880 | 4.680 | 4.880 | 4.541 | 2,035 |
| 2022-03-07 | 5.120 | 5.120 | 4.840 | 4.960 | 4.616 | 2,428 |
| 2022-03-04 | 5.360 | 5.380 | 5.120 | 5.120 | 4.765 | 1,907 |
| 2022-03-03 | 5.360 | 5.400 | 5.300 | 5.400 | 5.025 | 384 |
| 2022-03-02 | 5.280 | 5.360 | 5.260 | 5.360 | 4.988 | 447 |
| 2022-03-01 | 5.260 | 5.260 | 5.120 | 5.260 | 4.895 | 1,060 |
| 2022-02-28 | 5.260 | 5.280 | 5.200 | 5.260 | 4.895 | 1,210 |
| 2022-02-25 | 5.320 | 5.480 | 5.320 | 5.480 | 5.100 | 779 |
| 2022-02-24 | 5.500 | 5.580 | 5.220 | 5.480 | 5.100 | 6,904 |
| 2022-02-23 | 5.680 | 5.700 | 5.660 | 5.660 | 5.267 | 356 |
| 2022-02-22 | 5.720 | 5.740 | 5.660 | 5.720 | 5.323 | 429 |
| 2022-02-21 | 5.740 | 5.740 | 5.740 | 5.740 | 5.342 | 971 |
| 2022-02-18 | 5.800 | 5.840 | 5.680 | 5.840 | 5.435 | 1,042 |
| 2022-02-17 | 5.760 | 5.800 | 5.760 | 5.800 | 5.397 | 304 |
| 2022-02-16 | 5.760 | 5.760 | 5.760 | 5.760 | 5.360 | 15 |
| 2022-02-15 | 5.740 | 5.740 | 5.700 | 5.740 | 5.342 | 246 |
| 2022-02-14 | 5.900 | 5.900 | 5.660 | 5.760 | 5.360 | 2,498 |
| 2022-02-11 | 5.860 | 5.900 | 5.820 | 5.900 | 5.490 | 377 |
| 2022-02-10 | 5.900 | 5.900 | 5.840 | 5.840 | 5.435 | 1,817 |
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.