Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 3.600
-0.100 (-2.70%)
Oct 20, 2025, 1:24 PM CET
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.70 | 3.82 | 3.68 | 3.70 | 3.70 | - | 527 |
| Oct 16, 2025 | 3.74 | 3.78 | 3.68 | 3.70 | 3.70 | - | 8,040 |
| Oct 15, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 1,072 |
| Oct 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 84 |
| Oct 13, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.21% | 576 |
| Oct 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 34 |
| Oct 9, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 592 |
| Oct 8, 2025 | 3.52 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | 1,096 |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 35 |
| Oct 6, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 0.57% | 159 |
| Oct 3, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -0.57% | 429 |
| Oct 2, 2025 | 3.60 | 3.62 | 3.40 | 3.50 | 3.50 | -3.85% | 3,754 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 174 |
| Sep 30, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.63% | 702 |
| Sep 29, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | 5.56% | 2,758 |
| Sep 26, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 993 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 398 |
| Sep 24, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 1.19% | 150 |
| Sep 23, 2025 | 3.40 | 3.42 | 3.22 | 3.36 | 3.36 | -1.18% | 2,613 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 218 |
| Sep 19, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 316 |
| Sep 18, 2025 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | - | 127 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 90 |
| Sep 16, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 464 |
| Sep 15, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 2.31% | 234 |
| Sep 12, 2025 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 343 |
| Sep 11, 2025 | 3.82 | 3.82 | 3.22 | 3.40 | 3.40 | -7.10% | 7,646 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 62 |
| Sep 9, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 190 |
| Sep 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 19 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1 |
| Sep 4, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 114 |
| Sep 3, 2025 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 127 |
| Sep 2, 2025 | 3.70 | 3.72 | 3.60 | 3.72 | 3.72 | 1.09% | 1,288 |
| Sep 1, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | - | 1,751 |
| Aug 29, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -2.65% | 400 |
| Aug 28, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 126 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 125 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 148 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 493 |
| 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 |