Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 4.600
0.00 (0.00%)
Jun 23, 2026, 1:45 PM CET
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.84 | 3.84 | 3.60 | 3.75 | 3.75 | -3.35% | 7,312 |
| May 21, 2026 | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | -1.02% | 1,538 |
| May 20, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 436 |
| May 19, 2026 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | 1.04% | 419 |
| May 18, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | 0.79% | 1,071 |
| May 15, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 651 |
| May 14, 2026 | 3.84 | 3.92 | 3.84 | 3.88 | 3.88 | 1.84% | 782 |
| May 13, 2026 | 3.88 | 3.90 | 3.81 | 3.81 | 3.81 | -1.80% | 951 |
| May 12, 2026 | 3.90 | 3.99 | 3.84 | 3.88 | 3.88 | -0.26% | 1,894 |
| May 11, 2026 | 3.88 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 1,845 |
| May 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | 48 |
| May 7, 2026 | 3.82 | 3.84 | 3.73 | 3.73 | 3.73 | -2.36% | 1,861 |
| May 6, 2026 | 3.85 | 3.88 | 3.82 | 3.82 | 3.82 | -1.80% | 2,180 |
| May 5, 2026 | 3.88 | 3.89 | 3.83 | 3.89 | 3.89 | 1.04% | 3,093 |
| May 4, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | - | 4,350 |
| Apr 30, 2026 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | -0.26% | 2,190 |
| Apr 29, 2026 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | -2.03% | 4,512 |
| Apr 28, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | - | 674 |
| Apr 27, 2026 | 3.94 | 3.99 | 3.94 | 3.94 | 3.94 | - | 359 |
| Apr 24, 2026 | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | -0.51% | 313 |
| Apr 23, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 2.06% | 2,464 |
| Apr 22, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 2.11% | 552 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 20, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | - | 2,051 |
| Apr 17, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 2.98% | 5,172 |
| Apr 16, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 1.65% | 632 |
| Apr 15, 2026 | 3.68 | 3.69 | 3.62 | 3.63 | 3.63 | -1.36% | 389 |
| Apr 14, 2026 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | - | 669 |
| Apr 13, 2026 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | -1.08% | 2,127 |