Audacia SA ALAUD
EURONEXT · France · Finance
€3.92-0.14 (-3.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.92 | -3.45% | €4.06 | €4.06 | €3.79 | 4.40K |
| 2026-09-30 | €4.06 | +0.25% | €4.08 | €4.08 | €4.06 | 435 |
| 2026-09-29 | €4.05 | -2.64% | €4.20 | €4.20 | €3.92 | 6.07K |
| 2026-09-28 | €4.16 | -0.95% | €4.20 | €4.21 | €4.16 | 311 |
| 2026-09-25 | €4.20 | 0.00% | €4.20 | €4.22 | €4.09 | 8.66K |
| 2026-09-24 | €4.20 | -0.94% | €4.24 | €4.24 | €4.20 | 371 |
| 2026-09-23 | €4.24 | +0.47% | €4.21 | €4.26 | €4.16 | 1.58K |
| 2026-09-22 | €4.22 | +1.44% | €4.16 | €4.22 | €4.16 | 431 |
| 2026-09-21 | €4.16 | -2.35% | €4.26 | €4.33 | €4.16 | 3.45K |
| 2026-09-18 | €4.26 | -0.93% | €4.30 | €4.33 | €4.26 | 1.06K |
| 2026-09-17 | €4.30 | 0.00% | €4.30 | €4.33 | €4.18 | 1.92K |
| 2026-09-16 | €4.30 | -1.83% | €4.38 | €4.38 | €4.22 | 4.61K |
| 2026-09-15 | €4.38 | +0.69% | €4.38 | €4.40 | €4.30 | 942 |
| 2026-09-14 | €4.35 | -3.33% | €4.45 | €4.45 | €4.35 | 4.67K |
| 2026-09-11 | €4.50 | -2.39% | €4.60 | €4.60 | €4.50 | 3.44K |
| 2026-09-10 | €4.61 | -0.86% | €4.77 | €4.77 | €4.51 | 2.41K |
| 2026-09-09 | €4.65 | -2.52% | €4.70 | €4.70 | €4.55 | 2.96K |
| 2026-09-08 | €4.77 | +0.63% | €4.84 | €4.84 | €4.51 | 5.75K |
| 2026-09-07 | €4.74 | -3.66% | €4.90 | €4.90 | €4.69 | 7.59K |
| 2026-09-04 | €4.92 | +1.23% | €4.92 | €4.92 | €4.70 | 13.34K |
| 2026-09-03 | €4.86 | -2.80% | €5.00 | €5.04 | €4.80 | 11.85K |
| 2026-09-02 | €5.00 | -1.96% | €5.10 | €5.24 | €5.00 | 17.73K |
| 2026-09-01 | €5.10 | -6.25% | €5.38 | €5.38 | €5.00 | 35.53K |
| 2026-08-31 | €5.44 | -5.56% | €5.78 | €5.84 | €5.22 | 28.64K |
| 2026-08-28 | €5.76 | +3.97% | €5.48 | €6.02 | €5.48 | 62.31K |
| 2026-08-27 | €5.54 | -1.07% | €5.68 | €5.86 | €5.34 | 31.35K |
| 2026-08-26 | €5.60 | +5.66% | €5.22 | €5.72 | €5.20 | 28.43K |
| 2026-08-25 | €5.30 | -10.77% | €5.66 | €5.76 | €5.14 | 64.76K |
| 2026-08-24 | €5.94 | +29.13% | €4.78 | €5.94 | €4.78 | 84.08K |
| 2026-08-21 | €4.60 | +7.48% | €4.28 | €4.68 | €4.26 | 15.13K |
| 2026-08-20 | €4.28 | +2.15% | €4.20 | €4.32 | €4.20 | 1.46K |
| 2026-08-19 | €4.19 | -3.68% | €4.35 | €4.40 | €4.16 | 5.95K |
| 2026-08-18 | €4.35 | +1.16% | €4.32 | €4.35 | €4.28 | 3.74K |
| 2026-08-17 | €4.30 | -0.46% | €4.32 | €4.32 | €4.30 | 420 |
| 2026-08-14 | €4.32 | +5.88% | €4.16 | €4.32 | €4.16 | 1.00K |
| 2026-08-13 | €4.08 | +1.49% | €4.04 | €4.20 | €4.04 | 2.04K |
| 2026-08-12 | €4.02 | +0.25% | €4.00 | €4.04 | €3.96 | 1.38K |
| 2026-08-11 | €4.01 | -0.74% | €4.04 | €4.04 | €4.00 | 2.88K |
| 2026-08-10 | €4.04 | -2.88% | €4.16 | €4.16 | €4.00 | 7.06K |
| 2026-08-07 | €4.16 | -3.70% | €4.32 | €4.32 | €4.16 | 1.64K |
| 2026-08-06 | €4.32 | +1.89% | €4.24 | €4.32 | €4.24 | 2.43K |
| 2026-08-05 | €4.24 | -1.85% | €4.30 | €4.30 | €4.07 | 4.72K |
| 2026-08-04 | €4.32 | +0.93% | €4.28 | €4.32 | €4.23 | 1.72K |
| 2026-08-03 | €4.28 | +2.39% | €4.20 | €4.28 | €4.16 | 8.79K |
| 2026-07-31 | €4.18 | -0.48% | €4.20 | €4.20 | €4.14 | 1.28K |
| 2026-07-30 | €4.20 | -2.55% | €4.28 | €4.28 | €4.20 | 1.80K |
| 2026-07-29 | €4.31 | +0.70% | €4.26 | €4.32 | €4.23 | 1.56K |
| 2026-07-28 | €4.28 | -1.83% | €4.34 | €4.34 | €4.26 | 9.38K |
| 2026-07-27 | €4.36 | 0.00% | €4.36 | €4.39 | €4.36 | 732 |
| 2026-07-24 | €4.36 | +0.23% | €4.39 | €4.39 | €4.36 | 2.51K |
| 2026-07-23 | €4.35 | -0.91% | €4.39 | €4.39 | €4.30 | 2.85K |
| 2026-07-22 | €4.39 | 0.00% | €4.39 | €4.44 | €4.36 | 2.55K |
| 2026-07-21 | €4.39 | +0.69% | €4.37 | €4.39 | €4.37 | 158 |
| 2026-07-20 | €4.36 | -0.68% | €4.39 | €4.39 | €4.36 | 144 |
| 2026-07-17 | €4.39 | +1.86% | €4.39 | €4.39 | €4.39 | 25 |
| 2026-07-16 | €4.31 | -2.05% | €4.39 | €4.39 | €4.30 | 1.98K |
| 2026-07-15 | €4.40 | +0.23% | €4.39 | €4.40 | €4.39 | 1.33K |
| 2026-07-14 | €4.39 | 0.00% | €4.39 | €4.39 | €4.39 | 0 |
| 2026-07-13 | €4.39 | +0.69% | €4.39 | €4.39 | €4.39 | 80 |
| 2026-07-10 | €4.36 | +1.40% | €4.39 | €4.39 | €4.36 | 1.60K |
| 2026-07-09 | €4.30 | -1.15% | €4.35 | €4.36 | €4.30 | 1.34K |
| 2026-07-08 | €4.35 | -0.23% | €4.36 | €4.40 | €4.35 | 5.46K |
| 2026-07-07 | €4.36 | -0.46% | €4.40 | €4.44 | €4.36 | 2.45K |
| 2026-07-06 | €4.38 | 0.00% | €4.38 | €4.46 | €4.38 | 1.42K |
| 2026-07-03 | €4.38 | -1.57% | €4.46 | €4.46 | €4.38 | 5.81K |
| 2026-07-02 | €4.45 | +0.68% | €4.48 | €4.48 | €4.42 | 284 |
| 2026-07-01 | €4.42 | -3.07% | €4.56 | €4.56 | €4.40 | 2.97K |
| 2026-06-30 | €4.56 | +1.33% | €4.50 | €4.56 | €4.50 | 1.37K |
| 2026-06-29 | €4.50 | -1.10% | €4.54 | €4.56 | €4.50 | 2.12K |
| 2026-06-26 | €4.55 | -0.22% | €4.56 | €4.56 | €4.54 | 1.12K |
| 2026-06-25 | €4.56 | -1.72% | €4.64 | €4.64 | €4.56 | 1.75K |
| 2026-06-24 | €4.64 | +0.87% | €4.60 | €4.64 | €4.55 | 4.67K |
| 2026-06-23 | €4.60 | 0.00% | €4.54 | €4.60 | €4.54 | 635 |
| 2026-06-22 | €4.60 | -2.54% | €4.70 | €4.70 | €4.54 | 3.09K |
| 2026-06-19 | €4.72 | -0.63% | €4.70 | €4.72 | €4.62 | 4.52K |
| 2026-06-18 | €4.75 | -1.04% | €4.80 | €4.98 | €4.60 | 27.51K |
| 2026-06-17 | €4.80 | +7.87% | €4.45 | €4.80 | €4.39 | 24.13K |
| 2026-06-16 | €4.45 | +5.45% | €4.20 | €4.45 | €4.20 | 24.80K |
| 2026-06-15 | €4.22 | +0.96% | €4.20 | €4.28 | €4.19 | 8.53K |
| 2026-06-12 | €4.18 | +0.72% | €4.10 | €4.22 | €4.10 | 15.14K |
| 2026-06-11 | €4.15 | +2.72% | €4.10 | €4.17 | €4.08 | 20.37K |
| 2026-06-10 | €4.04 | +0.75% | €4.01 | €4.04 | €3.90 | 6.76K |
| 2026-06-09 | €4.01 | -1.23% | €4.06 | €4.07 | €4.01 | 1.73K |
| 2026-06-08 | €4.06 | -3.10% | €4.18 | €4.18 | €4.06 | 2.65K |
| 2026-06-05 | €4.19 | +1.70% | €4.14 | €4.24 | €4.13 | 13.14K |
| 2026-06-04 | €4.12 | +1.23% | €4.10 | €4.16 | €4.08 | 7.00K |
| 2026-06-03 | €4.07 | +1.50% | €4.01 | €4.20 | €3.94 | 19.18K |
| 2026-06-02 | €4.01 | -0.74% | €4.05 | €4.08 | €4.01 | 3.99K |
| 2026-06-01 | €4.04 | -5.16% | €4.28 | €4.28 | €4.04 | 5.53K |
| 2026-05-29 | €4.26 | -1.39% | €4.28 | €4.38 | €4.16 | 16.17K |