Audacia SA (EPA:ALAUD)
France · Delayed Price · Currency is EUR 3.620
-0.010 (-0.28%)
Oct 22, 2026, 2:18 PM CEST
Audacia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.28% | 882 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | - | 1,233 |
| Oct 20, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 0.28% | 620 |
| Oct 19, 2026 | 3.66 | 3.70 | 3.62 | 3.62 | 3.62 | -1.09% | 2,648 |
| Oct 16, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 1,479 |
| Oct 15, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 4,562 |
| Oct 14, 2026 | 3.76 | 3.76 | 3.64 | 3.69 | 3.69 | -2.12% | 3,319 |
| Oct 13, 2026 | 3.85 | 3.87 | 3.77 | 3.77 | 3.77 | -2.08% | 5,738 |
| Oct 12, 2026 | 3.88 | 3.88 | 3.80 | 3.85 | 3.85 | 0.26% | 3,092 |
| Oct 9, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 529 |
| Oct 8, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.26% | 914 |
| Oct 7, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | 0.78% | 1,273 |
| Oct 6, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -3.03% | 7,170 |
| Oct 5, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 2.33% | 1,717 |
| 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 |