Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.700 | 3.700 | 3.560 | 3.560 | 3.313 | 600 |
| 2025-05-22 | 3.260 | 3.700 | 3.220 | 3.600 | 3.350 | 2,854 |
| 2025-05-21 | 3.260 | 3.260 | 3.100 | 3.100 | 2.885 | 195 |
| 2025-05-20 | 3.380 | 3.380 | 3.260 | 3.260 | 3.034 | 87 |
| 2025-05-19 | 3.380 | 3.380 | 3.340 | 3.380 | 3.145 | 820 |
| 2025-05-16 | 3.180 | 3.300 | 3.140 | 3.180 | 2.959 | 3,222 |
| 2025-05-15 | 3.340 | 3.340 | 3.180 | 3.180 | 2.959 | 260 |
| 2025-05-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.071 | 1 |
| 2025-05-13 | 3.340 | 3.420 | 3.300 | 3.300 | 3.071 | 302 |
| 2025-05-12 | 3.400 | 3.420 | 3.340 | 3.340 | 3.108 | 4,144 |
| 2025-05-09 | 3.220 | 3.220 | 3.080 | 3.140 | 2.922 | 314 |
| 2025-05-08 | 3.380 | 3.420 | 3.220 | 3.220 | 2.996 | 743 |
| 2025-05-07 | 3.420 | 3.420 | 3.300 | 3.380 | 3.145 | 218 |
| 2025-05-06 | 3.380 | 3.420 | 3.380 | 3.420 | 3.183 | 39 |
| 2025-05-05 | 3.360 | 3.460 | 3.360 | 3.380 | 3.145 | 749 |
| 2025-05-02 | 3.220 | 3.420 | 3.200 | 3.300 | 3.071 | 1,035 |
| 2025-04-30 | 3.100 | 3.280 | 3.100 | 3.220 | 2.996 | 1,383 |
| 2025-04-29 | 2.740 | 3.140 | 2.740 | 3.100 | 2.885 | 2,346 |
| 2025-04-28 | 2.740 | 2.740 | 2.740 | 2.740 | 2.550 | 109 |
| 2025-04-25 | 2.740 | 2.800 | 2.740 | 2.800 | 2.606 | 530 |
| 2025-04-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.550 | 1 |
| 2025-04-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.550 | 1 |
| 2025-04-22 | 2.800 | 2.800 | 2.700 | 2.740 | 2.550 | 2,520 |
| 2025-04-17 | 2.700 | 2.740 | 2.700 | 2.740 | 2.550 | 241 |
| 2025-04-16 | 2.740 | 2.740 | 2.700 | 2.700 | 2.513 | 66 |
| 2025-04-15 | 2.700 | 2.740 | 2.700 | 2.740 | 2.550 | 39 |
| 2025-04-14 | 2.760 | 2.760 | 2.700 | 2.700 | 2.513 | 1,879 |
| 2025-04-11 | 2.740 | 2.920 | 2.740 | 2.760 | 2.568 | 1,022 |
| 2025-04-10 | 2.720 | 2.720 | 2.720 | 2.720 | 2.531 | 12 |
| 2025-04-09 | 2.900 | 2.900 | 2.700 | 2.700 | 2.513 | 442 |
| 2025-04-08 | 2.800 | 2.900 | 2.800 | 2.900 | 2.699 | 723 |
| 2025-04-07 | 2.720 | 2.720 | 2.720 | 2.720 | 2.531 | 46 |
| 2025-04-04 | 2.700 | 2.740 | 2.700 | 2.720 | 2.531 | 376 |
| 2025-04-03 | 2.780 | 2.780 | 2.700 | 2.700 | 2.513 | 1,329 |
| 2025-04-02 | 2.780 | 2.820 | 2.760 | 2.760 | 2.568 | 563 |
| 2025-04-01 | 2.760 | 2.780 | 2.760 | 2.780 | 2.587 | 515 |
| 2025-03-31 | 2.600 | 2.780 | 2.600 | 2.760 | 2.568 | 3,720 |
| 2025-03-28 | 2.860 | 2.900 | 2.820 | 2.820 | 2.624 | 62 |
| 2025-03-27 | 2.860 | 2.860 | 2.820 | 2.860 | 2.661 | 532 |
| 2025-03-26 | 2.900 | 2.940 | 2.860 | 2.900 | 2.699 | 894 |
| 2025-03-25 | 2.920 | 2.920 | 2.920 | 2.920 | 2.717 | 2 |
| 2025-03-24 | 2.980 | 2.980 | 2.900 | 2.940 | 2.736 | 556 |
| 2025-03-21 | 2.940 | 2.980 | 2.940 | 2.980 | 2.773 | 203 |
| 2025-03-20 | 2.900 | 2.960 | 2.860 | 2.940 | 2.736 | 522 |
| 2025-03-19 | 3.020 | 3.020 | 2.880 | 2.980 | 2.773 | 1,422 |
| 2025-03-18 | 3.080 | 3.080 | 2.960 | 3.020 | 2.810 | 1,702 |
| 2025-03-17 | 3.100 | 3.100 | 3.080 | 3.080 | 2.866 | 60 |
| 2025-03-14 | 3.060 | 3.100 | 3.060 | 3.100 | 2.885 | 1,109 |
| 2025-03-13 | 3.020 | 3.080 | 2.980 | 3.080 | 2.866 | 712 |
| 2025-03-12 | 3.020 | 3.020 | 2.980 | 3.020 | 2.810 | 77 |
| 2025-03-11 | 3.000 | 3.020 | 3.000 | 3.020 | 2.810 | 767 |
| 2025-03-10 | 3.020 | 3.020 | 3.000 | 3.000 | 2.792 | 61 |
| 2025-03-07 | 2.960 | 3.020 | 2.960 | 3.020 | 2.810 | 294 |
| 2025-03-06 | 3.000 | 3.000 | 2.900 | 2.960 | 2.755 | 642 |
| 2025-03-05 | 3.100 | 3.100 | 3.000 | 3.000 | 2.792 | 1,301 |
| 2025-03-04 | 3.100 | 3.100 | 3.040 | 3.100 | 2.885 | 415 |
| 2025-03-03 | 3.060 | 3.100 | 3.060 | 3.100 | 2.885 | 101 |
| 2025-02-28 | 3.180 | 3.200 | 3.020 | 3.040 | 2.829 | 441 |
| 2025-02-27 | 3.080 | 3.200 | 3.080 | 3.180 | 2.959 | 907 |
| 2025-02-26 | 2.960 | 3.100 | 2.940 | 3.080 | 2.866 | 16,662 |
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.