Audacia SA (EPA:ALAUD)
France
· Delayed Price · Currency is EUR 4.240
-0.080 (-1.85%)
At close: Mar 6, 2026
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.36 | 4.48 | 4.12 | 4.24 | 4.24 | -1.85% | 15,151 |
| Mar 5, 2026 | 3.98 | 4.40 | 3.84 | 4.32 | 4.32 | 10.20% | 24,398 |
| Mar 4, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 2.08% | 411 |
| Mar 3, 2026 | 3.92 | 3.92 | 3.80 | 3.84 | 3.84 | -2.04% | 1,867 |
| Mar 2, 2026 | 3.88 | 3.92 | 3.84 | 3.92 | 3.92 | - | 2,770 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 866 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 2.04% | 2,245 |
| Feb 25, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 672 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 814 |
| Feb 23, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 1,025 |
| Feb 20, 2026 | 3.86 | 3.98 | 3.84 | 3.92 | 3.92 | -1.01% | 3,402 |
| Feb 19, 2026 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | 0.51% | 3,801 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -0.51% | 3,505 |
| Feb 17, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -3.41% | 5,172 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 29,435 |
| Feb 13, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | 2,286 |
| Feb 12, 2026 | 4.08 | 4.10 | 4.00 | 4.10 | 4.10 | 0.49% | 3,230 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.02 | 4.08 | 4.08 | -1.45% | 4,417 |
| Feb 10, 2026 | 4.02 | 4.30 | 3.92 | 4.14 | 4.14 | 2.99% | 11,479 |
| Feb 9, 2026 | 4.08 | 4.08 | 3.94 | 4.02 | 4.02 | -1.47% | 6,404 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | -2.86% | 3,729 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 2,251 |
| Feb 4, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 914 |
| Feb 3, 2026 | 4.28 | 4.28 | 4.14 | 4.28 | 4.28 | - | 5,123 |
| Feb 2, 2026 | 4.12 | 4.50 | 4.12 | 4.28 | 4.28 | 2.88% | 20,105 |
| Jan 30, 2026 | 4.02 | 4.20 | 4.02 | 4.16 | 4.16 | 3.48% | 3,938 |
| Jan 29, 2026 | 4.10 | 4.16 | 4.00 | 4.02 | 4.02 | -2.90% | 14,189 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.12 | 4.14 | 4.14 | -9.61% | 33,525 |
| Jan 27, 2026 | 5.10 | 5.10 | 4.58 | 4.58 | 4.58 | -9.31% | 38,391 |
| Jan 26, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 5.05 | 1.00% | 3,113 |
| Jan 23, 2026 | 4.98 | 5.10 | 4.70 | 5.00 | 5.00 | -6.54% | 7,102 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 4.98 | -6.96% | 29,826 |
| Jan 21, 2026 | 5.70 | 5.80 | 5.20 | 5.75 | 5.35 | -0.86% | 3,460 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.55 | 5.80 | 5.40 | -0.85% | 2,252 |
| Jan 19, 2026 | 5.80 | 5.85 | 5.50 | 5.85 | 5.44 | - | 3,798 |
| Jan 16, 2026 | 5.80 | 5.85 | 5.55 | 5.85 | 5.44 | 0.86% | 1,582 |
| Jan 15, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.40 | - | 711 |
| Jan 14, 2026 | 5.75 | 5.80 | 5.50 | 5.80 | 5.40 | - | 1,331 |
| Jan 13, 2026 | 5.90 | 5.90 | 5.45 | 5.80 | 5.40 | -1.69% | 4,691 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.60 | 5.90 | 5.49 | - | 11,533 |
| Jan 9, 2026 | 5.70 | 5.90 | 5.50 | 5.90 | 5.49 | 3.51% | 6,711 |
| Jan 8, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.30 | - | 220 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.50 | 5.70 | 5.30 | -3.39% | 1,109 |
| Jan 6, 2026 | 5.80 | 5.90 | 5.35 | 5.90 | 5.49 | 3.51% | 3,119 |
| Jan 5, 2026 | 5.30 | 5.80 | 5.10 | 5.70 | 5.30 | 5.56% | 2,800 |
| Jan 2, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.03 | 2.86% | 514 |
| Dec 31, 2025 | 5.20 | 5.35 | 5.20 | 5.25 | 4.89 | -2.78% | 326 |
| Dec 30, 2025 | 5.30 | 5.40 | 5.00 | 5.40 | 5.03 | 1.89% | 6,088 |
| Dec 29, 2025 | 5.30 | 5.30 | 4.96 | 5.30 | 4.93 | - | 2,279 |
| Dec 24, 2025 | 5.25 | 5.30 | 5.10 | 5.30 | 4.93 | - | 1,014 |
| Dec 23, 2025 | 5.30 | 5.35 | 5.10 | 5.30 | 4.93 | 4.95% | 2,440 |
| Dec 22, 2025 | 5.90 | 6.00 | 4.96 | 5.05 | 4.70 | -12.93% | 6,902 |
| Dec 19, 2025 | 5.20 | 5.80 | 5.20 | 5.80 | 5.40 | 10.48% | 6,887 |
| Dec 18, 2025 | 6.40 | 6.45 | 5.00 | 5.25 | 4.89 | -17.97% | 20,993 |
| Dec 17, 2025 | 5.55 | 6.45 | 5.50 | 6.40 | 5.96 | 20.75% | 26,753 |
| Dec 16, 2025 | 4.80 | 5.55 | 4.50 | 5.30 | 4.93 | 9.50% | 11,440 |
| Dec 15, 2025 | 4.96 | 5.00 | 4.84 | 4.84 | 4.50 | -3.20% | 1,808 |
| Dec 12, 2025 | 4.94 | 5.05 | 4.88 | 5.00 | 4.65 | 1.21% | 2,413 |
| Dec 11, 2025 | 4.62 | 4.94 | 4.62 | 4.94 | 4.60 | 6.93% | 9,204 |
| Dec 10, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.30 | 3.12% | 1,154 |
| Dec 9, 2025 | 4.06 | 4.58 | 4.06 | 4.48 | 4.17 | 12.00% | 4,203 |
| Dec 8, 2025 | 4.14 | 4.14 | 3.94 | 4.00 | 3.72 | 4.71% | 1,708 |
| Dec 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.55 | - | 30 |
| Dec 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.55 | 0.53% | 108 |
| Dec 3, 2025 | 4.00 | 4.02 | 3.80 | 3.80 | 3.54 | -5.00% | 1,619 |
| Dec 2, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 3.72 | - | 1,568 |
| Dec 1, 2025 | 3.98 | 4.00 | 3.86 | 4.00 | 3.72 | 0.50% | 1,622 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.80 | 3.98 | 3.70 | - | 634 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.82 | 3.98 | 3.70 | 2.05% | 984 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.72 | 3.90 | 3.63 | -2.01% | 1,159 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.86 | 3.98 | 3.70 | - | 626 |
| Nov 24, 2025 | 3.82 | 3.98 | 3.74 | 3.98 | 3.70 | 4.19% | 939 |
| Nov 21, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.55 | - | 632 |
| Nov 20, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.55 | - | 321 |
| Nov 19, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.55 | 1.06% | 1,393 |
| Nov 18, 2025 | 3.80 | 3.90 | 3.78 | 3.78 | 3.52 | -0.53% | 651 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.54 | - | 131 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.54 | 1.06% | 164 |
| Nov 13, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.50 | 0.53% | 2,170 |
| Nov 12, 2025 | 3.78 | 3.78 | 3.54 | 3.74 | 3.48 | -0.53% | 1,048 |
| Nov 11, 2025 | 3.70 | 3.82 | 3.68 | 3.76 | 3.50 | 2.17% | 1,815 |
| Nov 10, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.42 | 1.66% | 682 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.37 | - | 426 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.50 | 3.62 | 3.37 | -1.63% | 451 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.42 | -0.54% | 35 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.44 | - | 32 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.50 | 3.70 | 3.44 | - | 1,940 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.44 | -1.07% | 2 |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.48 | - | 81 |
| Oct 29, 2025 | 3.78 | 3.78 | 3.58 | 3.74 | 3.48 | - | 461 |
| Oct 28, 2025 | 3.62 | 3.74 | 3.58 | 3.74 | 3.48 | 3.31% | 736 |
| Oct 27, 2025 | 3.66 | 3.70 | 3.58 | 3.62 | 3.37 | -1.09% | 344 |
| Oct 24, 2025 | 3.62 | 3.66 | 3.50 | 3.66 | 3.41 | 1.10% | 417 |
| Oct 23, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.37 | 1.12% | 298 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.33 | - | 1 |
| Oct 21, 2025 | 3.46 | 3.74 | 3.40 | 3.58 | 3.33 | 2.29% | 5,002 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | 3.26 | -5.41% | 3,029 |
| Oct 17, 2025 | 3.70 | 3.82 | 3.68 | 3.70 | 3.44 | - | 527 |
| Oct 16, 2025 | 3.74 | 3.78 | 3.68 | 3.70 | 3.44 | - | 8,040 |
| Oct 15, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.44 | - | 1,072 |