Audacia SA (FRA:2JA)
Germany · Delayed Price · Currency is EUR 3.400
-0.010 (-0.29%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:2JA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 19 |
| Oct 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Oct 21, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | - |
| Oct 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Oct 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Oct 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29% | - |
| Oct 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.25% | - |
| Oct 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.20% | - |
| Oct 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| Oct 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Oct 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | - |
| Oct 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Oct 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.47% | - |
| Oct 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Oct 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| Oct 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Sep 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.79% | - |
| Sep 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Sep 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 19 |
| Sep 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Sep 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Sep 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Sep 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% | - |
| Sep 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.50% | - |
| Sep 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.51% | - |
| Sep 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Sep 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.64% | - |
| Sep 9, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | - |
| Sep 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Sep 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Sep 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Sep 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Sep 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -6.51% | - |
| Sep 1, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.78% | - |
| Aug 31, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 4.14% | - |
| Aug 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Aug 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.91% | - |
| Aug 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -11.19% | - |
| Aug 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.70% | - |
| Aug 24, 2026 | 4.38 | 5.94 | 4.38 | 5.94 | 5.94 | 46.31% | 250 |
| Aug 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.27% | - |
| Aug 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -3.87% | - |
| Aug 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | - |
| Aug 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.22% | - |