Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 4.600
+0.320 (7.48%)
Aug 21, 2026, 5:35 PM CET
Audacia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |