Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.499 | 614 |
| 2025-08-14 | 3.780 | 3.780 | 3.760 | 3.760 | 3.499 | 135 |
| 2025-08-13 | 3.780 | 3.780 | 3.700 | 3.780 | 3.518 | 514 |
| 2025-08-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.518 | 42 |
| 2025-08-11 | 3.720 | 3.780 | 3.720 | 3.780 | 3.518 | 82 |
| 2025-08-08 | 3.680 | 3.780 | 3.680 | 3.740 | 3.480 | 829 |
| 2025-08-07 | 3.700 | 3.780 | 3.680 | 3.680 | 3.425 | 546 |
| 2025-08-06 | 3.680 | 3.780 | 3.640 | 3.640 | 3.387 | 905 |
| 2025-08-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.425 | 19 |
| 2025-08-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.425 | 189 |
| 2025-08-01 | 3.700 | 3.740 | 3.640 | 3.680 | 3.425 | 502 |
| 2025-07-31 | 3.680 | 3.700 | 3.680 | 3.700 | 3.443 | 161 |
| 2025-07-30 | 3.740 | 3.740 | 3.680 | 3.680 | 3.425 | 93 |
| 2025-07-29 | 3.700 | 3.760 | 3.680 | 3.680 | 3.425 | 921 |
| 2025-07-28 | 3.620 | 3.660 | 3.600 | 3.660 | 3.406 | 359 |
| 2025-07-25 | 3.480 | 3.600 | 3.480 | 3.600 | 3.350 | 111 |
| 2025-07-24 | 3.520 | 3.520 | 3.480 | 3.480 | 3.238 | 248 |
| 2025-07-23 | 3.540 | 3.640 | 3.520 | 3.520 | 3.276 | 816 |
| 2025-07-22 | 3.560 | 3.560 | 3.540 | 3.540 | 3.294 | 6 |
| 2025-07-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.313 | 220 |
| 2025-07-18 | 3.560 | 3.560 | 3.500 | 3.560 | 3.313 | 516 |
| 2025-07-17 | 3.500 | 3.560 | 3.500 | 3.560 | 3.313 | 33 |
| 2025-07-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.257 | 1 |
| 2025-07-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.257 | 1 |
| 2025-07-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.257 | 146 |
| 2025-07-11 | 3.540 | 3.580 | 3.500 | 3.500 | 3.257 | 463 |
| 2025-07-10 | 3.500 | 3.540 | 3.500 | 3.540 | 3.294 | 12 |
| 2025-07-09 | 3.540 | 3.540 | 3.500 | 3.500 | 3.257 | 152 |
| 2025-07-08 | 3.720 | 3.720 | 3.500 | 3.540 | 3.294 | 1,179 |
| 2025-07-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.462 | 33 |
| 2025-07-04 | 3.700 | 3.720 | 3.700 | 3.720 | 3.462 | 240 |
| 2025-07-03 | 3.640 | 3.680 | 3.560 | 3.680 | 3.425 | 259 |
| 2025-07-02 | 3.640 | 3.640 | 3.560 | 3.560 | 3.313 | 138 |
| 2025-07-01 | 3.640 | 3.640 | 3.600 | 3.600 | 3.350 | 44 |
| 2025-06-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.387 | 1 |
| 2025-06-27 | 3.600 | 3.640 | 3.600 | 3.640 | 3.387 | 216 |
| 2025-06-26 | 3.580 | 3.600 | 3.580 | 3.600 | 3.350 | 112 |
| 2025-06-25 | 3.540 | 3.580 | 3.540 | 3.580 | 3.332 | 55 |
| 2025-06-24 | 3.580 | 3.580 | 3.540 | 3.540 | 3.294 | 234 |
| 2025-06-23 | 3.540 | 3.580 | 3.540 | 3.580 | 3.332 | 39 |
| 2025-06-20 | 3.600 | 3.600 | 3.540 | 3.540 | 3.294 | 474 |
| 2025-06-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.350 | 1 |
| 2025-06-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.350 | 1 |
| 2025-06-17 | 3.600 | 3.640 | 3.600 | 3.600 | 3.350 | 207 |
| 2025-06-16 | 3.560 | 3.600 | 3.560 | 3.580 | 3.332 | 48 |
| 2025-06-13 | 3.640 | 3.640 | 3.560 | 3.560 | 3.313 | 837 |
| 2025-06-12 | 3.600 | 3.620 | 3.600 | 3.620 | 3.369 | 41 |
| 2025-06-11 | 3.660 | 3.660 | 3.540 | 3.600 | 3.350 | 320 |
| 2025-06-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 274 |
| 2025-06-09 | 3.500 | 3.580 | 3.500 | 3.580 | 3.332 | 136 |
| 2025-06-06 | 3.540 | 3.580 | 3.500 | 3.500 | 3.257 | 163 |
| 2025-06-05 | 3.540 | 3.540 | 3.500 | 3.540 | 3.294 | 56 |
| 2025-06-04 | 3.660 | 3.660 | 3.500 | 3.540 | 3.294 | 3,336 |
| 2025-06-03 | 3.540 | 3.560 | 3.540 | 3.560 | 3.313 | 113 |
| 2025-06-02 | 3.620 | 3.620 | 3.540 | 3.540 | 3.294 | 431 |
| 2025-05-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.369 | 1 |
| 2025-05-29 | 3.600 | 3.620 | 3.500 | 3.620 | 3.369 | 1,442 |
| 2025-05-28 | 3.580 | 3.660 | 3.580 | 3.600 | 3.350 | 521 |
| 2025-05-27 | 3.780 | 3.820 | 3.500 | 3.580 | 3.332 | 3,051 |
| 2025-05-26 | 3.840 | 3.840 | 3.560 | 3.780 | 3.518 | 1,686 |
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.