Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 3.960
+0.080 (2.06%)
Apr 23, 2026, 4:21 PM CET
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | - | 3.09% | 2,143 |
| 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 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 1,377 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | 0.26% | 114 |
| Apr 8, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 2.43% | 1,196 |
| Apr 7, 2026 | 3.70 | 3.79 | 3.69 | 3.70 | 3.70 | -2.63% | 3,073 |
| Apr 2, 2026 | 3.84 | 3.90 | 3.74 | 3.80 | 3.80 | -0.52% | 1,387 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 136 |
| Mar 31, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 390 |
| Mar 30, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 174 |
| Mar 27, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.57% | 117 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 2,277 |
| Mar 25, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 2.13% | 506 |
| Mar 24, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 2.73% | 703 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.62 | 3.66 | 3.66 | -6.15% | 5,563 |
| Mar 20, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | 1.56% | 425 |
| Mar 19, 2026 | 3.90 | 3.94 | 3.80 | 3.84 | 3.84 | -2.04% | 1,368 |
| Mar 18, 2026 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | -1.01% | 1,477 |
| Mar 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 237 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | - | 1,031 |
| Mar 13, 2026 | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | 1.02% | 719 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | 489 |
| Mar 11, 2026 | 4.00 | 4.06 | 3.92 | 4.00 | 4.00 | -0.99% | 2,505 |
| Mar 10, 2026 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -3.81% | 5,630 |
| Mar 9, 2026 | 4.12 | 4.36 | 3.92 | 4.20 | 4.20 | -0.94% | 12,261 |
| Mar 6, 2026 | 4.36 | 4.48 | 4.12 | 4.24 | 4.24 | -1.85% | 15,151 |
| Mar 5, 2026 | 3.98 | 4.40 | 3.84 | 4.32 | 4.32 | 10.20% | 24,398 |
| Mar 4, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 2.08% | 411 |
| Mar 3, 2026 | 3.92 | 3.92 | 3.80 | 3.84 | 3.84 | -2.04% | 1,867 |
| Mar 2, 2026 | 3.88 | 3.92 | 3.84 | 3.92 | 3.92 | - | 2,770 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 866 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 2.04% | 2,245 |
| Feb 25, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 672 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 814 |
| Feb 23, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 1,025 |
| Feb 20, 2026 | 3.86 | 3.98 | 3.84 | 3.92 | 3.92 | -1.01% | 3,402 |
| Feb 19, 2026 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | 0.51% | 3,801 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -0.51% | 3,505 |
| Feb 17, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -3.41% | 5,172 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 29,435 |
| Feb 13, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | 2,286 |
| Feb 12, 2026 | 4.08 | 4.10 | 4.00 | 4.10 | 4.10 | 0.49% | 3,230 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.02 | 4.08 | 4.08 | -1.45% | 4,417 |