Audacia SA (EPA:ALAUD)
France
· Delayed Price · Currency is EUR 3.820
0.00 (0.00%)
At close: Dec 5, 2025
Audacia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 30 |
| Dec 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 108 |
| Dec 3, 2025 | 4.00 | 4.02 | 3.80 | 3.80 | 3.80 | -5.00% | 1,619 |
| Dec 2, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 1,568 |
| Dec 1, 2025 | 3.98 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 1,622 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.80 | 3.98 | 3.98 | - | 634 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.82 | 3.98 | 3.98 | 2.05% | 984 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.72 | 3.90 | 3.90 | -2.01% | 1,159 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.86 | 3.98 | 3.98 | - | 626 |
| Nov 24, 2025 | 3.82 | 3.98 | 3.74 | 3.98 | 3.98 | 4.19% | 939 |
| Nov 21, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 632 |
| Nov 20, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | - | 321 |
| Nov 19, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 1.06% | 1,393 |
| Nov 18, 2025 | 3.80 | 3.90 | 3.78 | 3.78 | 3.78 | -0.53% | 651 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | - | 131 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 164 |
| Nov 13, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | 2,170 |
| Nov 12, 2025 | 3.78 | 3.78 | 3.54 | 3.74 | 3.74 | -0.53% | 1,048 |
| Nov 11, 2025 | 3.70 | 3.82 | 3.68 | 3.76 | 3.76 | 2.17% | 1,815 |
| Nov 10, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 1.66% | 682 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.62 | - | 426 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.50 | 3.62 | 3.62 | -1.63% | 451 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 35 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 32 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.50 | 3.70 | 3.70 | - | 1,940 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 2 |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 81 |
| Oct 29, 2025 | 3.78 | 3.78 | 3.58 | 3.74 | 3.74 | - | 461 |
| Oct 28, 2025 | 3.62 | 3.74 | 3.58 | 3.74 | 3.74 | 3.31% | 736 |
| Oct 27, 2025 | 3.66 | 3.70 | 3.58 | 3.62 | 3.62 | -1.09% | 344 |
| Oct 24, 2025 | 3.62 | 3.66 | 3.50 | 3.66 | 3.66 | 1.10% | 417 |
| Oct 23, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 298 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1 |
| Oct 21, 2025 | 3.46 | 3.74 | 3.40 | 3.58 | 3.58 | 2.29% | 5,002 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -5.41% | 3,029 |
| Oct 17, 2025 | 3.70 | 3.82 | 3.68 | 3.70 | 3.70 | - | 527 |
| Oct 16, 2025 | 3.74 | 3.78 | 3.68 | 3.70 | 3.70 | - | 8,040 |
| Oct 15, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 1,072 |
| Oct 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 84 |
| Oct 13, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.21% | 576 |
| Oct 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 34 |
| Oct 9, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 592 |
| Oct 8, 2025 | 3.52 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | 1,096 |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 35 |
| Oct 6, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 0.57% | 159 |
| Oct 3, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -0.57% | 429 |
| Oct 2, 2025 | 3.60 | 3.62 | 3.40 | 3.50 | 3.50 | -3.85% | 3,754 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 174 |
| Sep 30, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.63% | 702 |
| Sep 29, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | 5.56% | 2,758 |
| Sep 26, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 993 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 398 |
| Sep 24, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 1.19% | 150 |
| Sep 23, 2025 | 3.40 | 3.42 | 3.22 | 3.36 | 3.36 | -1.18% | 2,613 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 218 |
| Sep 19, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 316 |
| Sep 18, 2025 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | - | 127 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 90 |
| Sep 16, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 464 |
| Sep 15, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 2.31% | 234 |
| Sep 12, 2025 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 343 |
| Sep 11, 2025 | 3.82 | 3.82 | 3.22 | 3.40 | 3.40 | -7.10% | 7,646 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 62 |
| Sep 9, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 190 |
| Sep 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 19 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1 |
| Sep 4, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 114 |
| Sep 3, 2025 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 127 |
| Sep 2, 2025 | 3.70 | 3.72 | 3.60 | 3.72 | 3.72 | 1.09% | 1,288 |
| Sep 1, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | - | 1,751 |
| Aug 29, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -2.65% | 400 |
| Aug 28, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 126 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 125 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 148 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 493 |
| Aug 22, 2025 | 3.72 | 3.78 | 3.68 | 3.78 | 3.78 | 1.61% | 477 |
| Aug 21, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 346 |
| Aug 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 405 |
| Aug 19, 2025 | 3.70 | 3.76 | 3.62 | 3.76 | 3.76 | 1.62% | 943 |
| Aug 18, 2025 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -1.60% | 997 |
| Aug 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 571 |
| Aug 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 126 |
| Aug 13, 2025 | 3.78 | 3.78 | 3.70 | 3.78 | 3.78 | - | 478 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 39 |
| Aug 11, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 76 |
| Aug 8, 2025 | 3.68 | 3.78 | 3.68 | 3.74 | 3.74 | 1.63% | 771 |
| Aug 7, 2025 | 3.70 | 3.78 | 3.68 | 3.68 | 3.68 | 1.10% | 508 |
| Aug 6, 2025 | 3.68 | 3.78 | 3.64 | 3.64 | 3.64 | -1.09% | 842 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 18 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 176 |
| Aug 1, 2025 | 3.70 | 3.74 | 3.64 | 3.68 | 3.68 | -0.54% | 467 |
| Jul 31, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 150 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | - | 87 |
| Jul 29, 2025 | 3.70 | 3.76 | 3.68 | 3.68 | 3.68 | 0.55% | 857 |
| Jul 28, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 334 |
| Jul 25, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 3.45% | 103 |
| Jul 24, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 231 |
| Jul 23, 2025 | 3.54 | 3.64 | 3.52 | 3.52 | 3.52 | -0.56% | 759 |
| Jul 22, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 6 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 205 |