Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 3.870
-0.050 (-1.28%)
Oct 2, 2026, 5:35 PM CET
Audacia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | -1.28% | 2,696 |
| Oct 1, 2026 | 4.06 | 4.06 | 3.79 | 3.92 | 3.92 | -3.45% | 4,403 |
| Sep 30, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.25% | 435 |
| Sep 29, 2026 | 4.20 | 4.20 | 3.92 | 4.05 | 4.05 | -2.64% | 6,071 |
| Sep 28, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 4.16 | -0.95% | 311 |
| Sep 25, 2026 | 4.20 | 4.22 | 4.09 | 4.20 | 4.20 | - | 8,655 |
| Sep 24, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 371 |
| Sep 23, 2026 | 4.21 | 4.26 | 4.16 | 4.24 | 4.24 | 0.47% | 1,578 |
| Sep 22, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 431 |
| Sep 21, 2026 | 4.26 | 4.33 | 4.16 | 4.16 | 4.16 | -2.35% | 3,454 |
| Sep 18, 2026 | 4.30 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 1,060 |
| Sep 17, 2026 | 4.30 | 4.33 | 4.18 | 4.30 | 4.30 | - | 1,923 |
| Sep 16, 2026 | 4.38 | 4.38 | 4.22 | 4.30 | 4.30 | -1.83% | 4,612 |
| Sep 15, 2026 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | 0.69% | 942 |
| Sep 14, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -3.33% | 4,672 |
| Sep 11, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.39% | 3,442 |
| Sep 10, 2026 | 4.77 | 4.77 | 4.51 | 4.61 | 4.61 | -0.86% | 2,409 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.55 | 4.65 | 4.65 | -2.52% | 2,960 |
| Sep 8, 2026 | 4.84 | 4.84 | 4.51 | 4.77 | 4.77 | 0.63% | 5,751 |
| Sep 7, 2026 | 4.90 | 4.90 | 4.69 | 4.74 | 4.74 | -3.66% | 7,592 |
| Sep 4, 2026 | 4.92 | 4.92 | 4.70 | 4.92 | 4.92 | 1.23% | 13,341 |
| Sep 3, 2026 | 5.00 | 5.04 | 4.80 | 4.86 | 4.86 | -2.80% | 11,847 |
| Sep 2, 2026 | 5.10 | 5.24 | 5.00 | 5.00 | 5.00 | -1.96% | 17,732 |
| Sep 1, 2026 | 5.38 | 5.38 | 5.00 | 5.10 | 5.10 | -6.25% | 35,530 |
| Aug 31, 2026 | 5.78 | 5.84 | 5.22 | 5.44 | 5.44 | -5.56% | 28,643 |
| Aug 28, 2026 | 5.48 | 6.02 | 5.48 | 5.76 | 5.76 | 3.97% | 62,308 |
| Aug 27, 2026 | 5.68 | 5.86 | 5.34 | 5.54 | 5.54 | -1.07% | 31,354 |
| Aug 26, 2026 | 5.22 | 5.72 | 5.20 | 5.60 | 5.60 | 5.66% | 28,428 |
| Aug 25, 2026 | 5.66 | 5.76 | 5.14 | 5.30 | 5.30 | -10.77% | 64,757 |
| Aug 24, 2026 | 4.78 | 5.94 | 4.78 | 5.94 | 5.94 | 29.13% | 84,079 |
| Aug 21, 2026 | 4.28 | 4.68 | 4.26 | 4.60 | 4.60 | 7.48% | 15,125 |
| Aug 20, 2026 | 4.20 | 4.32 | 4.20 | 4.28 | 4.28 | 2.15% | 1,457 |
| Aug 19, 2026 | 4.35 | 4.40 | 4.16 | 4.19 | 4.19 | -3.68% | 5,952 |
| Aug 18, 2026 | 4.32 | 4.35 | 4.28 | 4.35 | 4.35 | 1.16% | 3,741 |
| Aug 17, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 420 |
| Aug 14, 2026 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 5.88% | 1,003 |
| Aug 13, 2026 | 4.04 | 4.20 | 4.04 | 4.08 | 4.08 | 1.49% | 2,037 |
| Aug 12, 2026 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 0.25% | 1,375 |
| Aug 11, 2026 | 4.04 | 4.04 | 4.00 | 4.01 | 4.01 | -0.74% | 2,881 |
| Aug 10, 2026 | 4.16 | 4.16 | 4.00 | 4.04 | 4.04 | -2.88% | 7,056 |
| Aug 7, 2026 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | -3.70% | 1,636 |
| Aug 6, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | 2,427 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.07 | 4.24 | 4.24 | -1.85% | 4,724 |
| Aug 4, 2026 | 4.28 | 4.32 | 4.23 | 4.32 | 4.32 | 0.93% | 1,721 |
| Aug 3, 2026 | 4.20 | 4.28 | 4.16 | 4.28 | 4.28 | 2.39% | 8,788 |
| 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 |