Audacia SA (ALAUD.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| 02 May 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 412 |
| 30 Apr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6800 | 3.6800 | 490 |
| 29 Apr 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 102 |
| 26 Apr 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 201 |
| 25 Apr 2024 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 156 |
| 24 Apr 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 262 |
| 23 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 527 |
| 22 Apr 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 52 |
| 19 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1 |
| 18 Apr 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.6600 | 283 |
| 17 Apr 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 125 |
| 16 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 508 |
| 15 Apr 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 79 |
| 12 Apr 2024 | 3.6000 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 160 |
| 11 Apr 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 138 |
| 10 Apr 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 151 |
| 09 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 51 |
| 08 Apr 2024 | 3.5000 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 137 |
| 05 Apr 2024 | 3.9400 | 4.3000 | 3.2200 | 3.5000 | 3.5000 | 17,439 |
| 04 Apr 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 65 |
| 03 Apr 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 1,378 |
| 02 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 30 |
| 28 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 301 |
| 27 Mar 2024 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | 272 |
| 26 Mar 2024 | 3.8800 | 3.8800 | 3.7700 | 3.8400 | 3.8400 | 601 |
| 25 Mar 2024 | 3.8000 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | 624 |
| 22 Mar 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8100 | 3.8100 | 216 |
| 21 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1 |
| 20 Mar 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 55 |
| 19 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 1 |
| 18 Mar 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | 104 |
| 15 Mar 2024 | 3.9200 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | 650 |
| 14 Mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 135 |
| 13 Mar 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 276 |
| 12 Mar 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 463 |
| 11 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 203 |
| 08 Mar 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0800 | 4.0800 | 2,858 |
| 07 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,955 |
| 06 Mar 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0100 | 4.0100 | 302 |
| 05 Mar 2024 | 4.3400 | 4.3400 | 4.1200 | 4.1200 | 4.1200 | 590 |
| 04 Mar 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 1,420 |
| 01 Mar 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 381 |
| 29 Feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 16,087 |
| 28 Feb 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 71 |
| 27 Feb 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 366 |
| 26 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 51 |
| 23 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 32 |
| 22 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| 21 Feb 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | 1,585 |
| 20 Feb 2024 | 4.2000 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 671 |
| 19 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 101 |
| 16 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 12 |
| 15 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 101 |
| 14 Feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1 |
| 13 Feb 2024 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | 4.2000 | 96 |
| 12 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 5 |
| 09 Feb 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | 689 |
| 08 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 849 |
| 07 Feb 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 175 |
| 06 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 22 |
| 05 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 209 |
| 02 Feb 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | 392 |
| 01 Feb 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 62 |
| 31 Jan 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 169 |
| 30 Jan 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 1,332 |
| 29 Jan 2024 | 4.0000 | 4.2200 | 3.8500 | 4.2200 | 4.2200 | 2,365 |
| 26 Jan 2024 | 4.4700 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 194 |
| 25 Jan 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 1 |
| 24 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 69 |
| 23 Jan 2024 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | 4.4600 | 1,129 |
| 22 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 331 |
| 19 Jan 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 4.6000 | 411 |
| 18 Jan 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 199 |
| 17 Jan 2024 | 4.6900 | 4.7600 | 4.6000 | 4.6000 | 4.6000 | 333 |
| 16 Jan 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 186 |
| 15 Jan 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | 747 |
| 12 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 301 |
| 11 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 17 |
| 10 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 11 |
| 09 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 303 |
| 08 Jan 2024 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | 4.7600 | 92 |
| 05 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 173 |
| 04 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 45 |
| 03 Jan 2024 | 4.7800 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 540 |
| 02 Jan 2024 | 4.7900 | 4.7900 | 4.7800 | 4.7800 | 4.7800 | 103 |
| 29 Dec 2023 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | 51 |
| 28 Dec 2023 | 4.7100 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 525 |
| 27 Dec 2023 | 4.8200 | 4.8200 | 4.7000 | 4.7000 | 4.7000 | 753 |
| 22 Dec 2023 | 5.1200 | 5.1200 | 4.7800 | 4.7800 | 4.7800 | 5,756 |
| 21 Dec 2023 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 231 |
| 20 Dec 2023 | 5.0200 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 401 |
| 19 Dec 2023 | 5.1000 | 5.1200 | 5.0600 | 5.0600 | 5.0600 | 122 |
| 18 Dec 2023 | 5.1000 | 5.1200 | 5.0200 | 5.1200 | 5.1200 | 627 |
| 15 Dec 2023 | 5.1200 | 5.1200 | 5.1000 | 5.1200 | 5.1200 | 46 |
| 14 Dec 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4 |
| 13 Dec 2023 | 5.1400 | 5.1400 | 5.0200 | 5.1000 | 5.1000 | 622 |
| 12 Dec 2023 | 5.1200 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | 147 |
| 11 Dec 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 65 |
| 08 Dec 2023 | 5.1800 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.