AudioCodes Ltd. (FRA:AU1)
Germany · Delayed Price · Currency is EUR 8.25
+0.15 (1.85%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:AU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1.85% | - |
| Aug 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Aug 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Aug 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.92% | - |
| Aug 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | -2.84% | - |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | 0.57% | - |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | 1.16% | - |
| Aug 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | 1.76% | - |
| Aug 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | - | - |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | 0.59% | - |
| Aug 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | - | - |
| Aug 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | 0.60% | - |
| Aug 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | -2.33% | - |
| Aug 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | 2.38% | - |
| Aug 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 2.44% | - |
| Aug 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.03 | 3.14% | - |
| Jul 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | -1.24% | - |
| Jul 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | -4.17% | - |
| Jul 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | - | - |
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 0.60% | - |
| Jul 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.18 | 1.83% | - |
| Jul 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.03 | -2.38% | - |
| Jul 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | - | 70 |
| Jul 22, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.23 | - | 530 |
| Jul 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | - | - |
| Jul 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 1.82% | - |
| Jul 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | -1.79% | - |
| Jul 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | -2.33% | - |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | -2.27% | - |
| Jul 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | 1.15% | - |
| Jul 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.52 | 1.16% | - |
| Jul 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | 3.61% | - |
| Jul 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | 0.61% | - |
| Jul 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | -0.60% | - |
| Jul 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | -1.19% | - |
| Jul 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 0.60% | - |
| Jul 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.18 | -2.34% | - |
| Jul 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | 3.01% | - |
| Jul 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | 1.84% | - |
| Jun 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | - | - |
| Jun 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | 5.84% | - |
| Jun 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | -3.14% | - |
| Jun 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | 0.63% | - |
| Jun 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | 2.60% | - |
| Jun 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | -1.28% | - |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - | - |
| Jun 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | 0.65% | - |
| Jun 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | -2.52% | - |