Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 3.980
-0.030 (-0.75%)
Jun 3, 2026, 10:09 AM CET
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | - | -0.74% | 2,364 |
| 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 |
| 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 |