AudioCodes Ltd. (FRA:AU1)
Germany · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
At close: Mar 27, 2026
FRA:AU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Mar 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Mar 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Mar 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Mar 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Mar 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Mar 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Mar 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Mar 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Mar 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Mar 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Mar 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Mar 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 2, 2026 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 5.88% | 10 |
| Feb 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Feb 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Feb 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.78 | 1.71% | - |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | -3.31% | - |
| Feb 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.88 | -0.82% | - |
| Feb 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | 2.52% | - |
| Feb 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.78 | -7.03% | - |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | - | - |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | -0.78% | - |
| Feb 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.27 | 1.57% | - |
| Feb 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.17 | 2.42% | - |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.02 | -0.80% | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | 2.46% | - |
| Feb 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | -14.08% | - |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 4.41% | - |
| Feb 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.61 | -1.45% | - |
| Jan 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.70 | -2.82% | - |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | -2.07% | - |
| Jan 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.04 | 1.40% | - |
| Jan 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | 3.62% | - |
| Jan 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.70 | -2.13% | - |
| Jan 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.85 | 2.17% | - |
| Jan 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.70 | -1.43% | - |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | 1.45% | - |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.70 | -0.72% | - |
| Jan 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.75 | -5.44% | - |