Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 3.780
+0.060 (1.61%)
Aug 22, 2025, 5:02 PM CET
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.72 | 3.78 | 3.68 | 3.78 | 3.78 | 1.61% | 477 |
| Aug 21, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 346 |
| Aug 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 405 |
| Aug 19, 2025 | 3.70 | 3.76 | 3.62 | 3.76 | 3.76 | 1.62% | 943 |
| Aug 18, 2025 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -1.60% | 997 |
| Aug 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 571 |
| Aug 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 126 |
| Aug 13, 2025 | 3.78 | 3.78 | 3.70 | 3.78 | 3.78 | - | 478 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 39 |
| Aug 11, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 76 |
| Aug 8, 2025 | 3.68 | 3.78 | 3.68 | 3.74 | 3.74 | 1.63% | 771 |
| Aug 7, 2025 | 3.70 | 3.78 | 3.68 | 3.68 | 3.68 | 1.10% | 508 |
| Aug 6, 2025 | 3.68 | 3.78 | 3.64 | 3.64 | 3.64 | -1.09% | 842 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 18 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 176 |
| Aug 1, 2025 | 3.70 | 3.74 | 3.64 | 3.68 | 3.68 | -0.54% | 467 |
| Jul 31, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 150 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | - | 87 |
| Jul 29, 2025 | 3.70 | 3.76 | 3.68 | 3.68 | 3.68 | 0.55% | 857 |
| Jul 28, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 334 |
| Jul 25, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 3.45% | 103 |
| Jul 24, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 231 |
| Jul 23, 2025 | 3.54 | 3.64 | 3.52 | 3.52 | 3.52 | -0.56% | 759 |
| Jul 22, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 6 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 205 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 480 |
| Jul 17, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 31 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Jul 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 136 |
| Jul 11, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 431 |
| Jul 10, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 11 |
| Jul 9, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 141 |
| Jul 8, 2025 | 3.72 | 3.72 | 3.50 | 3.54 | 3.54 | -4.84% | 1,097 |
| Jul 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 31 |
| Jul 4, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.09% | 223 |
| Jul 3, 2025 | 3.64 | 3.68 | 3.56 | 3.68 | 3.68 | 3.37% | 241 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -1.11% | 128 |
| Jul 1, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 41 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Jun 27, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 201 |
| Jun 26, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 104 |
| Jun 25, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 51 |
| Jun 24, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 218 |
| Jun 23, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 36 |
| Jun 20, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 441 |
| Jun 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1 |
| Jun 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1 |
| Jun 17, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | 0.56% | 193 |
| Jun 16, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 45 |