Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.280 | 4.280 | 4.260 | 4.280 | 4.280 | 914 |
| 2026-02-03 | 4.280 | 4.280 | 4.140 | 4.280 | 4.280 | 5,123 |
| 2026-02-02 | 4.120 | 4.500 | 4.120 | 4.280 | 4.280 | 20,105 |
| 2026-01-30 | 4.020 | 4.200 | 4.020 | 4.160 | 4.160 | 3,938 |
| 2026-01-29 | 4.100 | 4.160 | 4.000 | 4.020 | 4.020 | 14,189 |
| 2026-01-28 | 4.500 | 4.500 | 4.120 | 4.140 | 4.140 | 33,525 |
| 2026-01-27 | 5.100 | 5.100 | 4.580 | 4.580 | 4.580 | 38,391 |
| 2026-01-26 | 5.000 | 5.100 | 4.920 | 5.050 | 5.050 | 3,113 |
| 2026-01-23 | 4.980 | 5.100 | 4.700 | 5.000 | 5.000 | 7,102 |
| 2026-01-22 | 5.750 | 5.750 | 5.350 | 5.350 | 4.979 | 32,051 |
| 2026-01-21 | 5.700 | 5.800 | 5.200 | 5.750 | 5.351 | 3,718 |
| 2026-01-20 | 5.850 | 5.850 | 5.550 | 5.800 | 5.397 | 2,420 |
| 2026-01-19 | 5.800 | 5.850 | 5.500 | 5.850 | 5.444 | 4,081 |
| 2026-01-16 | 5.800 | 5.850 | 5.550 | 5.850 | 5.444 | 1,700 |
| 2026-01-15 | 5.700 | 5.800 | 5.600 | 5.800 | 5.397 | 764 |
| 2026-01-14 | 5.750 | 5.800 | 5.500 | 5.800 | 5.397 | 1,430 |
| 2026-01-13 | 5.900 | 5.900 | 5.450 | 5.800 | 5.397 | 5,041 |
| 2026-01-12 | 5.950 | 5.950 | 5.600 | 5.900 | 5.490 | 12,393 |
| 2026-01-09 | 5.700 | 5.900 | 5.500 | 5.900 | 5.490 | 7,212 |
| 2026-01-08 | 5.600 | 5.700 | 5.600 | 5.700 | 5.304 | 236 |
| 2026-01-07 | 5.900 | 5.900 | 5.500 | 5.700 | 5.304 | 1,192 |
| 2026-01-06 | 5.800 | 5.900 | 5.350 | 5.900 | 5.490 | 3,352 |
| 2026-01-05 | 5.300 | 5.800 | 5.100 | 5.700 | 5.304 | 3,009 |
| 2026-01-02 | 5.300 | 5.400 | 5.200 | 5.400 | 5.025 | 552 |
| 2025-12-31 | 5.200 | 5.350 | 5.200 | 5.250 | 4.886 | 350 |
| 2025-12-30 | 5.300 | 5.400 | 5.000 | 5.400 | 5.025 | 6,542 |
| 2025-12-29 | 5.300 | 5.300 | 4.960 | 5.300 | 4.932 | 2,449 |
| 2025-12-24 | 5.250 | 5.300 | 5.100 | 5.300 | 4.932 | 1,090 |
| 2025-12-23 | 5.300 | 5.350 | 5.100 | 5.300 | 4.932 | 2,622 |
| 2025-12-22 | 5.900 | 6.000 | 4.960 | 5.050 | 4.699 | 7,417 |
| 2025-12-19 | 5.200 | 5.800 | 5.200 | 5.800 | 5.397 | 7,401 |
| 2025-12-18 | 6.400 | 6.450 | 5.000 | 5.250 | 4.886 | 22,559 |
| 2025-12-17 | 5.550 | 6.450 | 5.500 | 6.400 | 5.956 | 28,749 |
| 2025-12-16 | 4.800 | 5.550 | 4.500 | 5.300 | 4.932 | 12,293 |
| 2025-12-15 | 4.960 | 5.000 | 4.840 | 4.840 | 4.504 | 1,943 |
| 2025-12-12 | 4.940 | 5.050 | 4.880 | 5.000 | 4.653 | 2,593 |
| 2025-12-11 | 4.620 | 4.940 | 4.620 | 4.940 | 4.597 | 9,891 |
| 2025-12-10 | 4.480 | 4.620 | 4.480 | 4.620 | 4.299 | 1,240 |
| 2025-12-09 | 4.060 | 4.580 | 4.060 | 4.480 | 4.169 | 4,517 |
| 2025-12-08 | 4.140 | 4.140 | 3.940 | 4.000 | 3.722 | 1,835 |
| 2025-12-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.555 | 32 |
| 2025-12-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.555 | 116 |
| 2025-12-03 | 4.000 | 4.020 | 3.800 | 3.800 | 3.536 | 1,740 |
| 2025-12-02 | 4.000 | 4.100 | 4.000 | 4.000 | 3.722 | 1,685 |
| 2025-12-01 | 3.980 | 4.000 | 3.860 | 4.000 | 3.722 | 1,743 |
| 2025-11-28 | 3.980 | 3.980 | 3.800 | 3.980 | 3.704 | 681 |
| 2025-11-27 | 3.980 | 3.980 | 3.820 | 3.980 | 3.704 | 1,057 |
| 2025-11-26 | 3.980 | 3.980 | 3.720 | 3.900 | 3.629 | 1,245 |
| 2025-11-25 | 3.980 | 3.980 | 3.860 | 3.980 | 3.704 | 673 |
| 2025-11-24 | 3.820 | 3.980 | 3.740 | 3.980 | 3.704 | 1,009 |
| 2025-11-21 | 3.820 | 3.840 | 3.820 | 3.820 | 3.555 | 679 |
| 2025-11-20 | 3.780 | 3.820 | 3.780 | 3.820 | 3.555 | 345 |
| 2025-11-19 | 3.660 | 3.820 | 3.660 | 3.820 | 3.555 | 1,497 |
| 2025-11-18 | 3.800 | 3.900 | 3.780 | 3.780 | 3.518 | 700 |
| 2025-11-17 | 3.820 | 3.820 | 3.800 | 3.800 | 3.536 | 141 |
| 2025-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.536 | 176 |
| 2025-11-13 | 3.780 | 3.800 | 3.760 | 3.760 | 3.499 | 2,332 |
| 2025-11-12 | 3.780 | 3.780 | 3.540 | 3.740 | 3.480 | 1,126 |
| 2025-11-11 | 3.700 | 3.820 | 3.680 | 3.760 | 3.499 | 1,950 |
| 2025-11-10 | 3.600 | 3.700 | 3.600 | 3.680 | 3.425 | 733 |
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.