AudioCodes Ltd. (FRA:AU1)
Germany · Delayed Price · Currency is EUR 7.55
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:11 AM CET
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Nov 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Nov 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Nov 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Nov 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Nov 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.71% | - |
| Nov 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.29% | - |
| Nov 3, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 5.30% | 523 |
| Oct 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Oct 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Oct 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Oct 9, 2025 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 3.64% | 180 |
| Oct 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Oct 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Sep 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Sep 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |