AudioCodes Ltd. (FRA:AU1)
Germany · Delayed Price · Currency is EUR 5.95
-0.15 (-2.46%)
Last updated: Feb 23, 2026, 8:06 AM CET
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.14 | - | - |
| Jan 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.14 | -0.68% | - |
| Jan 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.19 | -0.67% | - |
| Jan 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.24 | 0.68% | - |
| Jan 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.19 | -0.67% | - |
| Jan 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.24 | -1.97% | - |
| Jan 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | - | - |
| Jan 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | 0.66% | - |
| Jan 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.33 | 2.72% | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.14 | -0.68% | - |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.19 | 0.68% | - |
| Dec 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.14 | -4.55% | - |
| Dec 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | 3.36% | 5 |
| Dec 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.24 | -2.61% | - |
| Dec 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | 0.66% | - |
| Dec 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.38 | 2.01% | - |
| Dec 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.24 | -1.32% | - |
| Dec 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.33 | 2.72% | - |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.14 | -3.92% | - |
| Dec 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | - | - |
| Dec 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | - | - |
| Dec 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | -0.65% | - |
| Dec 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | 2.67% | - |
| Dec 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | 2.74% | - |
| Dec 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.09 | - | - |