AudioCodes Ltd. (FRA:AU1)
Germany
· Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
At close: Dec 5, 2025
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Dec 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Dec 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Nov 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Nov 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Nov 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Nov 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Nov 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.71% | - |
| Nov 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.29% | - |
| Nov 3, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 5.30% | 523 |
| Oct 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Oct 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Oct 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Oct 9, 2025 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 3.64% | 180 |
| Oct 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Oct 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Sep 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Sep 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Sep 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | - |
| Sep 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Sep 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Sep 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Sep 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Sep 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Aug 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Aug 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.32% | - |
| Aug 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Aug 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Aug 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Aug 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Aug 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Aug 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | 0.59% | - |
| Aug 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | 0.60% | - |
| Aug 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 0.60% | - |
| Aug 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.18 | -1.76% | - |
| Aug 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | 0.59% | - |
| Aug 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | -0.59% | - |
| Aug 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | 1.80% | - |
| Aug 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.18 | -4.02% | - |
| Aug 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -2.25% | - |
| Jul 31, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | 2.89% | - |
| Jul 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | -4.42% | - |
| Jul 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | 1.69% | - |
| Jul 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | 2.30% | - |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -4.40% | - |
| Jul 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | 0.55% | - |
| Jul 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | -2.16% | - |
| Jul 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.06 | 5.11% | - |
| Jul 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | -5.88% | - |