Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.620 | 3.620 | 3.500 | 3.620 | 3.369 | 458 |
| 2025-11-06 | 3.680 | 3.680 | 3.500 | 3.620 | 3.369 | 485 |
| 2025-11-05 | 3.700 | 3.700 | 3.660 | 3.680 | 3.425 | 38 |
| 2025-11-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.443 | 34 |
| 2025-11-03 | 3.780 | 3.780 | 3.500 | 3.700 | 3.443 | 2,085 |
| 2025-10-31 | 3.740 | 3.740 | 3.700 | 3.700 | 3.443 | 2 |
| 2025-10-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.480 | 87 |
| 2025-10-29 | 3.780 | 3.780 | 3.580 | 3.740 | 3.480 | 495 |
| 2025-10-28 | 3.620 | 3.740 | 3.580 | 3.740 | 3.480 | 791 |
| 2025-10-27 | 3.660 | 3.700 | 3.580 | 3.620 | 3.369 | 370 |
| 2025-10-24 | 3.620 | 3.660 | 3.500 | 3.660 | 3.406 | 448 |
| 2025-10-23 | 3.580 | 3.620 | 3.580 | 3.620 | 3.369 | 320 |
| 2025-10-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.332 | 1 |
| 2025-10-21 | 3.460 | 3.740 | 3.400 | 3.580 | 3.332 | 5,375 |
| 2025-10-20 | 3.900 | 3.900 | 3.500 | 3.500 | 3.257 | 3,255 |
| 2025-10-17 | 3.700 | 3.820 | 3.680 | 3.700 | 3.443 | 566 |
| 2025-10-16 | 3.740 | 3.780 | 3.680 | 3.700 | 3.443 | 8,640 |
| 2025-10-15 | 3.700 | 3.800 | 3.700 | 3.700 | 3.443 | 1,152 |
| 2025-10-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.443 | 90 |
| 2025-10-13 | 3.600 | 3.700 | 3.600 | 3.700 | 3.443 | 619 |
| 2025-10-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.369 | 37 |
| 2025-10-09 | 3.620 | 3.620 | 3.580 | 3.580 | 3.332 | 636 |
| 2025-10-08 | 3.520 | 3.620 | 3.500 | 3.620 | 3.369 | 1,178 |
| 2025-10-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.294 | 38 |
| 2025-10-06 | 3.500 | 3.540 | 3.500 | 3.500 | 3.257 | 171 |
| 2025-10-03 | 3.540 | 3.540 | 3.480 | 3.480 | 3.238 | 461 |
| 2025-10-02 | 3.600 | 3.620 | 3.400 | 3.500 | 3.257 | 4,034 |
| 2025-10-01 | 3.700 | 3.700 | 3.640 | 3.640 | 3.387 | 187 |
| 2025-09-30 | 3.780 | 3.780 | 3.700 | 3.700 | 3.443 | 754 |
| 2025-09-29 | 3.700 | 3.820 | 3.700 | 3.800 | 3.536 | 2,964 |
| 2025-09-26 | 3.400 | 3.600 | 3.400 | 3.600 | 3.350 | 1,067 |
| 2025-09-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.164 | 428 |
| 2025-09-24 | 3.300 | 3.400 | 3.300 | 3.400 | 3.164 | 161 |
| 2025-09-23 | 3.400 | 3.420 | 3.220 | 3.360 | 3.127 | 2,808 |
| 2025-09-22 | 3.500 | 3.500 | 3.400 | 3.400 | 3.164 | 234 |
| 2025-09-19 | 3.420 | 3.500 | 3.420 | 3.500 | 3.257 | 340 |
| 2025-09-18 | 3.440 | 3.500 | 3.440 | 3.440 | 3.201 | 136 |
| 2025-09-17 | 3.500 | 3.500 | 3.440 | 3.440 | 3.201 | 97 |
| 2025-09-16 | 3.540 | 3.580 | 3.500 | 3.500 | 3.257 | 499 |
| 2025-09-15 | 3.500 | 3.560 | 3.500 | 3.540 | 3.294 | 251 |
| 2025-09-12 | 3.420 | 3.460 | 3.400 | 3.460 | 3.220 | 369 |
| 2025-09-11 | 3.820 | 3.820 | 3.220 | 3.400 | 3.164 | 8,216 |
| 2025-09-10 | 3.660 | 3.660 | 3.640 | 3.660 | 3.406 | 67 |
| 2025-09-09 | 3.680 | 3.700 | 3.640 | 3.640 | 3.387 | 204 |
| 2025-09-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.425 | 20 |
| 2025-09-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.425 | 1 |
| 2025-09-04 | 3.740 | 3.740 | 3.680 | 3.680 | 3.425 | 123 |
| 2025-09-03 | 3.720 | 3.740 | 3.680 | 3.740 | 3.480 | 136 |
| 2025-09-02 | 3.700 | 3.720 | 3.600 | 3.720 | 3.462 | 1,384 |
| 2025-09-01 | 3.680 | 3.700 | 3.680 | 3.680 | 3.425 | 1,882 |
| 2025-08-29 | 3.760 | 3.760 | 3.680 | 3.680 | 3.425 | 430 |
| 2025-08-28 | 3.720 | 3.780 | 3.720 | 3.780 | 3.518 | 135 |
| 2025-08-27 | 3.760 | 3.760 | 3.720 | 3.720 | 3.462 | 134 |
| 2025-08-26 | 3.780 | 3.780 | 3.760 | 3.760 | 3.499 | 159 |
| 2025-08-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.518 | 530 |
| 2025-08-22 | 3.720 | 3.780 | 3.680 | 3.780 | 3.518 | 513 |
| 2025-08-21 | 3.780 | 3.780 | 3.720 | 3.720 | 3.462 | 372 |
| 2025-08-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.518 | 435 |
| 2025-08-19 | 3.700 | 3.760 | 3.620 | 3.760 | 3.499 | 1,013 |
| 2025-08-18 | 3.780 | 3.780 | 3.680 | 3.700 | 3.443 | 1,071 |
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.