Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.850 | 3.850 | 3.820 | 3.850 | 3.850 | 4,350 |
| 2026-04-30 | 3.850 | 3.880 | 3.850 | 3.850 | 3.850 | 2,190 |
| 2026-04-29 | 3.920 | 3.920 | 3.820 | 3.860 | 3.860 | 4,512 |
| 2026-04-28 | 3.980 | 3.980 | 3.900 | 3.940 | 3.940 | 674 |
| 2026-04-27 | 3.940 | 3.990 | 3.940 | 3.940 | 3.940 | 359 |
| 2026-04-24 | 3.970 | 3.990 | 3.940 | 3.940 | 3.940 | 313 |
| 2026-04-23 | 3.920 | 4.000 | 3.920 | 3.960 | 3.960 | 2,464 |
| 2026-04-22 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 552 |
| 2026-04-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-04-20 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 2,051 |
| 2026-04-17 | 3.700 | 3.800 | 3.680 | 3.800 | 3.800 | 5,172 |
| 2026-04-16 | 3.640 | 3.690 | 3.640 | 3.690 | 3.690 | 632 |
| 2026-04-15 | 3.680 | 3.690 | 3.620 | 3.630 | 3.630 | 389 |
| 2026-04-14 | 3.640 | 3.720 | 3.640 | 3.680 | 3.680 | 669 |
| 2026-04-13 | 3.740 | 3.740 | 3.620 | 3.680 | 3.680 | 2,127 |
| 2026-04-10 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 1,377 |
| 2026-04-09 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 114 |
| 2026-04-08 | 3.720 | 3.790 | 3.720 | 3.790 | 3.790 | 1,196 |
| 2026-04-07 | 3.700 | 3.790 | 3.690 | 3.700 | 3.700 | 3,073 |
| 2026-04-02 | 3.840 | 3.900 | 3.740 | 3.800 | 3.800 | 1,387 |
| 2026-04-01 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 136 |
| 2026-03-31 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 390 |
| 2026-03-30 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 174 |
| 2026-03-27 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 117 |
| 2026-03-26 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 2,277 |
| 2026-03-25 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 506 |
| 2026-03-24 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 703 |
| 2026-03-23 | 3.880 | 3.880 | 3.620 | 3.660 | 3.660 | 5,563 |
| 2026-03-20 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 425 |
| 2026-03-19 | 3.900 | 3.940 | 3.800 | 3.840 | 3.840 | 1,368 |
| 2026-03-18 | 3.960 | 3.980 | 3.900 | 3.920 | 3.920 | 1,477 |
| 2026-03-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 237 |
| 2026-03-16 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 1,031 |
| 2026-03-13 | 3.960 | 3.980 | 3.920 | 3.980 | 3.980 | 719 |
| 2026-03-12 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 489 |
| 2026-03-11 | 4.000 | 4.060 | 3.920 | 4.000 | 4.000 | 2,505 |
| 2026-03-10 | 4.200 | 4.200 | 4.000 | 4.040 | 4.040 | 5,630 |
| 2026-03-09 | 4.120 | 4.360 | 3.920 | 4.200 | 4.200 | 12,261 |
| 2026-03-06 | 4.360 | 4.480 | 4.120 | 4.240 | 4.240 | 15,151 |
| 2026-03-05 | 3.980 | 4.400 | 3.840 | 4.320 | 4.320 | 24,398 |
| 2026-03-04 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 411 |
| 2026-03-03 | 3.920 | 3.920 | 3.800 | 3.840 | 3.840 | 1,867 |
| 2026-03-02 | 3.880 | 3.920 | 3.840 | 3.920 | 3.920 | 2,770 |
| 2026-02-27 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 866 |
| 2026-02-26 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 2,245 |
| 2026-02-25 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 672 |
| 2026-02-24 | 3.960 | 3.960 | 3.920 | 3.940 | 3.940 | 814 |
| 2026-02-23 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 1,025 |
| 2026-02-20 | 3.860 | 3.980 | 3.840 | 3.920 | 3.920 | 3,402 |
| 2026-02-19 | 3.960 | 3.980 | 3.880 | 3.960 | 3.960 | 3,801 |
| 2026-02-18 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 3,505 |
| 2026-02-17 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 5,172 |
| 2026-02-16 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 29,435 |
| 2026-02-13 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 2,286 |
| 2026-02-12 | 4.080 | 4.100 | 4.000 | 4.100 | 4.100 | 3,230 |
| 2026-02-11 | 4.140 | 4.180 | 4.020 | 4.080 | 4.080 | 4,417 |
| 2026-02-10 | 4.020 | 4.300 | 3.920 | 4.140 | 4.140 | 11,479 |
| 2026-02-09 | 4.080 | 4.080 | 3.940 | 4.020 | 4.020 | 6,404 |
| 2026-02-06 | 4.200 | 4.200 | 4.060 | 4.080 | 4.080 | 3,729 |
| 2026-02-05 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 2,251 |
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.