Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.820 | 5.920 | 5.760 | 5.920 | 5.509 | 442 |
| 2022-02-08 | 5.840 | 5.840 | 5.800 | 5.840 | 5.435 | 1,021 |
| 2022-02-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.546 | 184 |
| 2022-02-04 | 5.960 | 5.960 | 5.920 | 5.960 | 5.546 | 216 |
| 2022-02-03 | 5.960 | 5.960 | 5.880 | 5.960 | 5.546 | 1,118 |
| 2022-02-02 | 6.040 | 6.040 | 5.620 | 5.980 | 5.565 | 5,463 |
| 2022-02-01 | 6.020 | 6.040 | 5.920 | 6.000 | 5.583 | 284 |
| 2022-01-31 | 6.000 | 6.100 | 5.760 | 6.040 | 5.621 | 3,656 |
| 2022-01-28 | 6.000 | 6.000 | 5.680 | 6.000 | 5.583 | 5,312 |
| 2022-01-27 | 5.900 | 6.020 | 5.900 | 6.020 | 5.602 | 236 |
| 2022-01-26 | 5.900 | 6.020 | 5.800 | 6.020 | 5.602 | 888 |
| 2022-01-25 | 5.980 | 5.980 | 5.800 | 5.920 | 5.509 | 1,049 |
| 2022-01-24 | 6.060 | 6.060 | 5.860 | 5.980 | 5.565 | 2,360 |
| 2022-01-21 | 6.040 | 6.040 | 5.900 | 6.040 | 5.621 | 864 |
| 2022-01-20 | 6.000 | 6.020 | 5.940 | 6.020 | 5.602 | 524 |
| 2022-01-19 | 6.080 | 6.080 | 6.000 | 6.000 | 5.583 | 1,243 |
| 2022-01-18 | 6.060 | 6.080 | 6.040 | 6.080 | 5.658 | 75 |
| 2022-01-17 | 5.980 | 6.040 | 5.980 | 6.040 | 5.621 | 2,567 |
| 2022-01-14 | 6.040 | 6.040 | 5.980 | 6.000 | 5.583 | 2,068 |
| 2022-01-13 | 6.100 | 6.100 | 6.040 | 6.080 | 5.658 | 956 |
| 2022-01-12 | 6.000 | 6.100 | 5.980 | 6.100 | 5.677 | 2,462 |
| 2022-01-11 | 5.920 | 6.100 | 5.900 | 6.000 | 5.583 | 4,206 |
| 2022-01-10 | 6.200 | 6.200 | 6.000 | 6.200 | 5.770 | 2,671 |
| 2022-01-07 | 6.140 | 6.200 | 6.040 | 6.200 | 5.770 | 1,167 |
| 2022-01-06 | 6.140 | 6.140 | 6.040 | 6.100 | 5.677 | 490 |
| 2022-01-05 | 6.140 | 6.140 | 6.040 | 6.140 | 5.714 | 1,027 |
| 2022-01-04 | 6.160 | 6.160 | 6.040 | 6.140 | 5.714 | 535 |
| 2022-01-03 | 6.180 | 6.180 | 6.000 | 6.180 | 5.751 | 552 |
| 2021-12-31 | 6.040 | 6.180 | 6.020 | 6.180 | 5.751 | 3,538 |
| 2021-12-30 | 6.040 | 6.120 | 6.040 | 6.120 | 5.695 | 800 |
| 2021-12-29 | 6.040 | 6.120 | 6.040 | 6.120 | 5.695 | 4,348 |
| 2021-12-28 | 6.040 | 6.160 | 6.040 | 6.120 | 5.695 | 1,537 |
| 2021-12-27 | 6.140 | 6.140 | 6.040 | 6.120 | 5.695 | 2,123 |
| 2021-12-24 | 6.140 | 6.140 | 6.100 | 6.140 | 5.714 | 168 |
| 2021-12-23 | 6.040 | 6.160 | 6.040 | 6.160 | 5.732 | 717 |
| 2021-12-22 | 6.140 | 6.160 | 6.040 | 6.100 | 5.677 | 453 |
| 2021-12-21 | 6.160 | 6.160 | 6.040 | 6.160 | 5.732 | 318 |
| 2021-12-20 | 6.160 | 6.160 | 5.940 | 6.040 | 5.621 | 1,450 |
| 2021-12-17 | 6.160 | 6.160 | 5.920 | 6.160 | 5.732 | 869 |
| 2021-12-16 | 6.140 | 6.160 | 6.020 | 6.160 | 5.732 | 474 |
| 2021-12-15 | 6.140 | 6.160 | 6.000 | 6.160 | 5.732 | 1,043 |
| 2021-12-14 | 6.180 | 6.180 | 6.060 | 6.160 | 5.732 | 321 |
| 2021-12-13 | 6.180 | 6.220 | 6.100 | 6.180 | 5.751 | 361 |
| 2021-12-10 | 6.120 | 6.160 | 6.060 | 6.160 | 5.732 | 345 |
| 2021-12-09 | 6.160 | 6.220 | 6.000 | 6.120 | 5.695 | 1,194 |
| 2021-12-08 | 6.220 | 6.220 | 6.040 | 6.220 | 5.788 | 512 |
| 2021-12-07 | 6.300 | 6.300 | 6.160 | 6.280 | 5.844 | 358 |
| 2021-12-06 | 6.180 | 6.300 | 6.040 | 6.300 | 5.863 | 1,205 |
| 2021-12-03 | 5.860 | 6.200 | 5.860 | 6.200 | 5.770 | 758 |
| 2021-12-02 | 5.880 | 6.000 | 5.800 | 6.000 | 5.583 | 1,498 |
| 2021-12-01 | 6.000 | 6.000 | 5.880 | 6.000 | 5.583 | 695 |
| 2021-11-30 | 5.920 | 6.000 | 5.800 | 6.000 | 5.583 | 4,634 |
| 2021-11-29 | 5.860 | 5.900 | 5.800 | 5.880 | 5.472 | 1,901 |
| 2021-11-26 | 6.020 | 6.040 | 5.860 | 6.040 | 5.621 | 2,754 |
| 2021-11-25 | 5.900 | 6.040 | 5.900 | 6.040 | 5.621 | 928 |
| 2021-11-24 | 6.000 | 6.000 | 5.900 | 6.000 | 5.583 | 517 |
| 2021-11-23 | 6.100 | 6.280 | 5.900 | 6.000 | 5.583 | 3,639 |
| 2021-11-22 | 6.040 | 6.100 | 6.040 | 6.100 | 5.677 | 748 |
| 2021-11-19 | 6.400 | 6.480 | 6.080 | 6.100 | 5.677 | 4,216 |
| 2021-11-18 | 6.400 | 6.500 | 6.120 | 6.500 | 6.049 | 2,915 |
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.