Audacia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.600 | 3.620 | 3.600 | 3.620 | 3.369 | 505 |
| 2024-11-27 | 3.660 | 3.660 | 3.640 | 3.640 | 3.387 | 115 |
| 2024-11-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.387 | 107 |
| 2024-11-25 | 3.640 | 3.660 | 3.640 | 3.660 | 3.406 | 97 |
| 2024-11-22 | 3.600 | 3.660 | 3.600 | 3.640 | 3.387 | 623 |
| 2024-11-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.350 | 1 |
| 2024-11-20 | 3.660 | 3.660 | 3.600 | 3.600 | 3.350 | 361 |
| 2024-11-19 | 3.640 | 3.660 | 3.640 | 3.660 | 3.406 | 49 |
| 2024-11-18 | 3.660 | 3.660 | 3.640 | 3.660 | 3.406 | 24 |
| 2024-11-15 | 3.620 | 3.660 | 3.620 | 3.660 | 3.406 | 196 |
| 2024-11-14 | 3.620 | 3.620 | 3.600 | 3.620 | 3.369 | 42 |
| 2024-11-13 | 3.640 | 3.760 | 3.620 | 3.620 | 3.369 | 1,366 |
| 2024-11-12 | 3.740 | 3.740 | 3.640 | 3.640 | 3.387 | 179 |
| 2024-11-11 | 3.700 | 3.740 | 3.640 | 3.740 | 3.480 | 431 |
| 2024-11-08 | 3.680 | 3.700 | 3.680 | 3.700 | 3.443 | 278 |
| 2024-11-07 | 3.740 | 3.780 | 3.600 | 3.700 | 3.443 | 1,353 |
| 2024-11-06 | 3.680 | 3.740 | 3.640 | 3.740 | 3.480 | 622 |
| 2024-11-05 | 3.780 | 3.980 | 3.780 | 3.800 | 3.536 | 1,637 |
| 2024-11-04 | 3.660 | 4.000 | 3.600 | 3.600 | 3.350 | 3,642 |
| 2024-11-01 | 3.500 | 3.580 | 3.400 | 3.580 | 3.332 | 651 |
| 2024-10-31 | 3.400 | 3.500 | 3.400 | 3.500 | 3.257 | 1,802 |
| 2024-10-30 | 3.540 | 3.540 | 3.480 | 3.540 | 3.294 | 160 |
| 2024-10-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.294 | 114 |
| 2024-10-28 | 3.580 | 3.580 | 3.480 | 3.540 | 3.294 | 763 |
| 2024-10-25 | 3.480 | 3.500 | 3.480 | 3.500 | 3.257 | 23 |
| 2024-10-24 | 3.680 | 3.680 | 3.480 | 3.480 | 3.238 | 584 |
| 2024-10-23 | 3.540 | 3.660 | 3.540 | 3.660 | 3.406 | 279 |
| 2024-10-22 | 3.580 | 3.580 | 3.540 | 3.580 | 3.332 | 6,455 |
| 2024-10-21 | 3.420 | 3.580 | 3.420 | 3.580 | 3.332 | 504 |
| 2024-10-18 | 3.460 | 3.460 | 3.420 | 3.420 | 3.183 | 270 |
| 2024-10-17 | 3.460 | 3.520 | 3.460 | 3.460 | 3.220 | 757 |
| 2024-10-16 | 3.400 | 3.460 | 3.400 | 3.460 | 3.220 | 283 |
| 2024-10-15 | 3.540 | 3.540 | 3.380 | 3.400 | 3.164 | 1,148 |
| 2024-10-14 | 3.460 | 3.500 | 3.460 | 3.500 | 3.257 | 388 |
| 2024-10-11 | 3.500 | 3.500 | 3.420 | 3.480 | 3.238 | 352 |
| 2024-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.257 | 430 |
| 2024-10-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.220 | 12 |
| 2024-10-08 | 3.500 | 3.520 | 3.460 | 3.460 | 3.220 | 227 |
| 2024-10-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.257 | 244 |
| 2024-10-04 | 4.000 | 4.000 | 3.500 | 3.500 | 3.257 | 2,848 |
| 2024-10-03 | 3.460 | 3.780 | 3.460 | 3.620 | 3.369 | 1,099 |
| 2024-10-02 | 3.480 | 3.480 | 3.460 | 3.480 | 3.238 | 11 |
| 2024-10-01 | 3.460 | 3.480 | 3.460 | 3.480 | 3.238 | 37 |
| 2024-09-30 | 3.460 | 3.480 | 3.460 | 3.460 | 3.220 | 85 |
| 2024-09-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.220 | 17 |
| 2024-09-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.220 | 44 |
| 2024-09-25 | 3.480 | 3.480 | 3.460 | 3.460 | 3.220 | 120 |
| 2024-09-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.238 | 1 |
| 2024-09-23 | 3.500 | 3.500 | 3.460 | 3.460 | 3.220 | 461 |
| 2024-09-20 | 3.520 | 3.520 | 3.500 | 3.500 | 3.257 | 51 |
| 2024-09-19 | 3.500 | 3.520 | 3.500 | 3.520 | 3.276 | 33 |
| 2024-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.257 | 718 |
| 2024-09-17 | 3.540 | 3.540 | 3.500 | 3.520 | 3.276 | 246 |
| 2024-09-16 | 3.540 | 3.540 | 3.500 | 3.540 | 3.294 | 274 |
| 2024-09-13 | 3.600 | 3.600 | 3.540 | 3.540 | 3.294 | 481 |
| 2024-09-12 | 3.640 | 3.640 | 3.600 | 3.600 | 3.350 | 16 |
| 2024-09-11 | 3.600 | 3.640 | 3.600 | 3.640 | 3.387 | 92 |
| 2024-09-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.350 | 97 |
| 2024-09-09 | 3.640 | 3.680 | 3.640 | 3.640 | 3.387 | 97 |
| 2024-09-06 | 3.680 | 3.680 | 3.640 | 3.640 | 3.387 | 39 |
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.