Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 5.20
-0.60 (-10.34%)
Dec 22, 2025, 4:39 PM CET
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | 10.48% | 6,887 |
| Dec 18, 2025 | 6.40 | 6.45 | 5.00 | 5.25 | 5.25 | -17.97% | 20,993 |
| Dec 17, 2025 | 5.55 | 6.45 | 5.50 | 6.40 | 6.40 | 20.75% | 26,753 |
| Dec 16, 2025 | 4.80 | 5.55 | 4.50 | 5.30 | 5.30 | 9.50% | 11,440 |
| Dec 15, 2025 | 4.96 | 5.00 | 4.84 | 4.84 | 4.84 | -3.20% | 1,808 |
| Dec 12, 2025 | 4.94 | 5.05 | 4.88 | 5.00 | 5.00 | 1.21% | 2,413 |
| Dec 11, 2025 | 4.62 | 4.94 | 4.62 | 4.94 | 4.94 | 6.93% | 9,204 |
| Dec 10, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 3.12% | 1,154 |
| Dec 9, 2025 | 4.06 | 4.58 | 4.06 | 4.48 | 4.48 | 12.00% | 4,203 |
| Dec 8, 2025 | 4.14 | 4.14 | 3.94 | 4.00 | 4.00 | 4.71% | 1,708 |
| Dec 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 30 |
| Dec 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 108 |
| Dec 3, 2025 | 4.00 | 4.02 | 3.80 | 3.80 | 3.80 | -5.00% | 1,619 |
| Dec 2, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 1,568 |
| Dec 1, 2025 | 3.98 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 1,622 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.80 | 3.98 | 3.98 | - | 634 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.82 | 3.98 | 3.98 | 2.05% | 984 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.72 | 3.90 | 3.90 | -2.01% | 1,159 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.86 | 3.98 | 3.98 | - | 626 |
| Nov 24, 2025 | 3.82 | 3.98 | 3.74 | 3.98 | 3.98 | 4.19% | 939 |
| Nov 21, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 632 |
| Nov 20, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | - | 321 |
| Nov 19, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 1.06% | 1,393 |
| Nov 18, 2025 | 3.80 | 3.90 | 3.78 | 3.78 | 3.78 | -0.53% | 651 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | - | 131 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 164 |
| Nov 13, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | 2,170 |
| Nov 12, 2025 | 3.78 | 3.78 | 3.54 | 3.74 | 3.74 | -0.53% | 1,048 |
| Nov 11, 2025 | 3.70 | 3.82 | 3.68 | 3.76 | 3.76 | 2.17% | 1,815 |
| Nov 10, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 1.66% | 682 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.62 | - | 426 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.50 | 3.62 | 3.62 | -1.63% | 451 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 35 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 32 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.50 | 3.70 | 3.70 | - | 1,940 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 2 |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 81 |
| Oct 29, 2025 | 3.78 | 3.78 | 3.58 | 3.74 | 3.74 | - | 461 |
| Oct 28, 2025 | 3.62 | 3.74 | 3.58 | 3.74 | 3.74 | 3.31% | 736 |
| Oct 27, 2025 | 3.66 | 3.70 | 3.58 | 3.62 | 3.62 | -1.09% | 344 |
| Oct 24, 2025 | 3.62 | 3.66 | 3.50 | 3.66 | 3.66 | 1.10% | 417 |
| Oct 23, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 298 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1 |
| Oct 21, 2025 | 3.46 | 3.74 | 3.40 | 3.58 | 3.58 | 2.29% | 5,002 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -5.41% | 3,029 |
| 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 |