AudioCodes Ltd. (FRA:AU1)
Germany · Delayed Price · Currency is EUR 8.60
+0.05 (0.58%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:AU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Jun 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Jun 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| May 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| May 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| May 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| May 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| May 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| May 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| May 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| May 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| May 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| May 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| May 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| May 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| May 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| May 6, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | -15.20% | 255 |
| May 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| May 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 20.41% | 255 |
| Apr 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Apr 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Apr 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Apr 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Apr 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Apr 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Apr 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Apr 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Apr 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Apr 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Apr 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | - |
| Apr 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Apr 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Apr 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| 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% | - |