Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.100 | 3.260 | 2.820 | 2.940 | 2.736 | 9,843 |
| 2025-02-24 | 3.080 | 3.080 | 3.020 | 3.060 | 2.848 | 563 |
| 2025-02-21 | 3.180 | 3.180 | 3.080 | 3.080 | 2.866 | 599 |
| 2025-02-20 | 3.140 | 3.180 | 3.140 | 3.180 | 2.959 | 1,383 |
| 2025-02-19 | 3.200 | 3.200 | 3.120 | 3.120 | 2.903 | 551 |
| 2025-02-18 | 3.220 | 3.260 | 3.200 | 3.200 | 2.978 | 245 |
| 2025-02-17 | 3.200 | 3.260 | 3.180 | 3.220 | 2.996 | 2,626 |
| 2025-02-14 | 3.200 | 3.260 | 3.200 | 3.260 | 3.034 | 4,528 |
| 2025-02-13 | 3.300 | 3.300 | 3.180 | 3.200 | 2.978 | 7,733 |
| 2025-02-12 | 3.480 | 3.480 | 3.140 | 3.280 | 3.052 | 1,960 |
| 2025-02-11 | 3.720 | 3.720 | 3.420 | 3.480 | 3.238 | 2,869 |
| 2025-02-10 | 3.660 | 3.720 | 3.660 | 3.720 | 3.462 | 258 |
| 2025-02-07 | 3.700 | 3.700 | 3.620 | 3.660 | 3.406 | 290 |
| 2025-02-06 | 3.740 | 3.740 | 3.640 | 3.640 | 3.387 | 467 |
| 2025-02-05 | 3.860 | 3.860 | 3.740 | 3.740 | 3.480 | 609 |
| 2025-02-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.592 | 45 |
| 2025-02-03 | 3.860 | 3.860 | 3.840 | 3.860 | 3.592 | 136 |
| 2025-01-31 | 3.840 | 3.860 | 3.840 | 3.860 | 3.592 | 248 |
| 2025-01-30 | 3.840 | 3.860 | 3.840 | 3.840 | 3.573 | 284 |
| 2025-01-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.573 | 12 |
| 2025-01-28 | 3.880 | 3.880 | 3.840 | 3.840 | 3.573 | 150 |
| 2025-01-27 | 3.940 | 3.980 | 3.880 | 3.880 | 3.611 | 386 |
| 2025-01-24 | 3.880 | 3.980 | 3.880 | 3.920 | 3.648 | 374 |
| 2025-01-23 | 3.900 | 3.900 | 3.880 | 3.880 | 3.611 | 250 |
| 2025-01-22 | 3.760 | 3.980 | 3.760 | 3.900 | 3.629 | 1,539 |
| 2025-01-21 | 3.940 | 3.940 | 3.760 | 3.760 | 3.499 | 529 |
| 2025-01-20 | 3.980 | 3.980 | 3.840 | 3.940 | 3.667 | 1,455 |
| 2025-01-17 | 3.780 | 3.940 | 3.780 | 3.940 | 3.667 | 1,484 |
| 2025-01-16 | 3.600 | 3.740 | 3.520 | 3.740 | 3.480 | 934 |
| 2025-01-15 | 3.620 | 3.700 | 3.600 | 3.600 | 3.350 | 330 |
| 2025-01-14 | 3.660 | 3.660 | 3.560 | 3.560 | 3.313 | 55 |
| 2025-01-13 | 3.600 | 3.660 | 3.600 | 3.660 | 3.406 | 549 |
| 2025-01-10 | 3.580 | 3.600 | 3.520 | 3.520 | 3.276 | 536 |
| 2025-01-09 | 3.460 | 3.540 | 3.460 | 3.540 | 3.294 | 208 |
| 2025-01-08 | 3.500 | 3.540 | 3.440 | 3.460 | 3.220 | 1,425 |
| 2025-01-07 | 3.580 | 3.580 | 3.500 | 3.500 | 3.257 | 205 |
| 2025-01-06 | 3.540 | 3.580 | 3.500 | 3.580 | 3.332 | 768 |
| 2025-01-03 | 3.360 | 3.440 | 3.360 | 3.440 | 3.201 | 27 |
| 2025-01-02 | 3.300 | 3.460 | 3.300 | 3.360 | 3.127 | 327 |
| 2024-12-31 | 3.280 | 3.280 | 3.260 | 3.280 | 3.052 | 849 |
| 2024-12-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.052 | 646 |
| 2024-12-27 | 3.380 | 3.380 | 3.280 | 3.280 | 3.052 | 52,049 |
| 2024-12-24 | 3.380 | 3.400 | 3.380 | 3.380 | 3.145 | 33,475 |
| 2024-12-23 | 3.260 | 3.420 | 3.260 | 3.420 | 3.183 | 152 |
| 2024-12-20 | 3.360 | 3.460 | 3.220 | 3.220 | 2.996 | 1,554 |
| 2024-12-19 | 3.360 | 3.460 | 3.300 | 3.300 | 3.071 | 13,584 |
| 2024-12-18 | 3.260 | 3.360 | 3.260 | 3.360 | 3.127 | 289 |
| 2024-12-17 | 3.640 | 3.640 | 3.180 | 3.260 | 3.034 | 8,511 |
| 2024-12-16 | 3.660 | 3.660 | 3.600 | 3.640 | 3.387 | 260 |
| 2024-12-13 | 3.660 | 3.660 | 3.640 | 3.660 | 3.406 | 76 |
| 2024-12-12 | 3.660 | 3.660 | 3.640 | 3.640 | 3.387 | 46 |
| 2024-12-11 | 3.660 | 3.700 | 3.600 | 3.660 | 3.406 | 708 |
| 2024-12-10 | 3.620 | 3.660 | 3.620 | 3.660 | 3.406 | 142 |
| 2024-12-09 | 3.600 | 3.620 | 3.600 | 3.620 | 3.369 | 869 |
| 2024-12-06 | 3.620 | 3.660 | 3.600 | 3.600 | 3.350 | 184 |
| 2024-12-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.369 | 92 |
| 2024-12-04 | 3.600 | 3.620 | 3.600 | 3.620 | 3.369 | 109 |
| 2024-12-03 | 3.660 | 3.660 | 3.600 | 3.600 | 3.350 | 125 |
| 2024-12-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 58 |
| 2024-11-29 | 3.620 | 3.660 | 3.600 | 3.660 | 3.406 | 811 |
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.