Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 4.180
-0.020 (-0.48%)
Jul 31, 2026, 4:55 PM CET
Audacia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -0.48% | 1,278 |
| Jul 30, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -2.55% | 1,796 |
| Jul 29, 2026 | 4.26 | 4.32 | 4.23 | 4.31 | 4.31 | 0.70% | 1,559 |
| Jul 28, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -1.83% | 9,380 |
| Jul 27, 2026 | 4.36 | 4.39 | 4.36 | 4.36 | 4.36 | - | 732 |
| Jul 24, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 4.36 | 0.23% | 2,510 |
| Jul 23, 2026 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | -0.91% | 2,854 |
| Jul 22, 2026 | 4.39 | 4.44 | 4.36 | 4.39 | 4.39 | - | 2,549 |
| Jul 21, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.69% | 158 |
| Jul 20, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 4.36 | -0.68% | 144 |
| Jul 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.86% | 25 |
| Jul 16, 2026 | 4.39 | 4.39 | 4.30 | 4.31 | 4.31 | -2.05% | 1,975 |
| Jul 15, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 1,330 |
| Jul 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.69% | 80 |
| Jul 10, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 4.36 | 1.40% | 1,595 |
| Jul 9, 2026 | 4.35 | 4.36 | 4.30 | 4.30 | 4.30 | -1.15% | 1,343 |
| Jul 8, 2026 | 4.36 | 4.40 | 4.35 | 4.35 | 4.35 | -0.23% | 5,459 |
| Jul 7, 2026 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -0.46% | 2,445 |
| Jul 6, 2026 | 4.38 | 4.46 | 4.38 | 4.38 | 4.38 | - | 1,420 |
| Jul 3, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.57% | 5,808 |
| Jul 2, 2026 | 4.48 | 4.48 | 4.42 | 4.45 | 4.45 | 0.68% | 284 |
| Jul 1, 2026 | 4.56 | 4.56 | 4.40 | 4.42 | 4.42 | -3.07% | 2,966 |
| Jun 30, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | 1,374 |
| Jun 29, 2026 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | -1.10% | 2,117 |
| Jun 26, 2026 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | -0.22% | 1,124 |
| Jun 25, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.72% | 1,754 |
| Jun 24, 2026 | 4.60 | 4.64 | 4.55 | 4.64 | 4.64 | 0.87% | 4,668 |
| Jun 23, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | - | 635 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.54 | 4.60 | 4.60 | -2.54% | 3,090 |
| Jun 19, 2026 | 4.70 | 4.72 | 4.62 | 4.72 | 4.72 | -0.63% | 4,523 |
| Jun 18, 2026 | 4.80 | 4.98 | 4.60 | 4.75 | 4.75 | -1.04% | 27,506 |
| Jun 17, 2026 | 4.45 | 4.80 | 4.39 | 4.80 | 4.80 | 7.87% | 24,128 |
| Jun 16, 2026 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 5.45% | 24,796 |
| Jun 15, 2026 | 4.20 | 4.28 | 4.19 | 4.22 | 4.22 | 0.96% | 8,528 |
| Jun 12, 2026 | 4.10 | 4.22 | 4.10 | 4.18 | 4.18 | 0.72% | 15,137 |
| Jun 11, 2026 | 4.10 | 4.17 | 4.08 | 4.15 | 4.15 | 2.72% | 20,367 |
| Jun 10, 2026 | 4.01 | 4.04 | 3.90 | 4.04 | 4.04 | 0.75% | 6,755 |
| Jun 9, 2026 | 4.06 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 1,726 |
| Jun 8, 2026 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -3.10% | 2,653 |
| Jun 5, 2026 | 4.14 | 4.24 | 4.13 | 4.19 | 4.19 | 1.70% | 13,141 |
| Jun 4, 2026 | 4.10 | 4.16 | 4.08 | 4.12 | 4.12 | 1.23% | 6,995 |
| Jun 3, 2026 | 4.01 | 4.20 | 3.94 | 4.07 | 4.07 | 1.50% | 19,177 |
| Jun 2, 2026 | 4.05 | 4.08 | 4.01 | 4.01 | 4.01 | -0.74% | 3,990 |
| Jun 1, 2026 | 4.28 | 4.28 | 4.04 | 4.04 | 4.04 | -5.16% | 5,528 |
| May 29, 2026 | 4.28 | 4.38 | 4.16 | 4.26 | 4.26 | -1.39% | 16,169 |
| May 28, 2026 | 3.92 | 4.32 | 3.92 | 4.32 | 4.32 | 11.34% | 32,489 |
| May 27, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.26% | 1,451 |
| May 26, 2026 | 3.92 | 3.96 | 3.84 | 3.89 | 3.89 | 0.26% | 4,996 |
| May 25, 2026 | 3.74 | 4.00 | 3.74 | 3.88 | 3.88 | 3.47% | 16,926 |