Audacia

ALAUD
🏛️ france →
3.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.80 4.80 4.78 4.78 0.0M
2023-12-28 4.71 4.80 4.70 4.80 0.0M
2023-12-27 4.82 4.82 4.70 4.70 0.0M
2023-12-22 5.12 5.12 4.78 4.78 0.0M
2023-12-21 5.02 5.02 5.00 5.00 0.0M
2023-12-20 5.02 5.04 5.00 5.00 0.0M
2023-12-19 5.10 5.12 5.06 5.06 0.0M
2023-12-18 5.10 5.12 5.02 5.12 0.0M
2023-12-15 5.12 5.12 5.10 5.12 0.0M
2023-12-14 5.10 5.10 5.10 5.10 0.0M
2023-12-13 5.14 5.14 5.02 5.10 0.0M
2023-12-12 5.12 5.14 5.10 5.14 0.0M
2023-12-11 5.14 5.14 5.14 5.14 0.0M
2023-12-08 5.18 5.18 5.14 5.14 0.0M
2023-12-07 5.18 5.18 5.18 5.18 0.0M
2023-12-06 5.16 5.16 5.14 5.14 0.0M
2023-12-05 5.18 5.18 5.16 5.16 0.0M
2023-12-04 5.18 5.18 5.16 5.18 0.0M
2023-12-01 5.20 5.22 5.16 5.16 0.0M
2023-11-30 5.20 5.20 5.20 5.20 0.0M
2023-11-29 5.20 5.20 5.20 5.20 0.0M
2023-11-28 5.18 5.20 5.18 5.20 0.0M
2023-11-27 5.20 5.20 5.16 5.16 0.0M
2023-11-24 5.22 5.22 5.20 5.20 0.0M
2023-11-23 5.20 5.20 5.20 5.20 0.0M
2023-11-22 5.18 5.20 5.18 5.20 0.0M
2023-11-21 5.18 5.18 5.18 5.18 0.0M
2023-11-20 5.18 5.18 5.18 5.18 0.0M
2023-11-17 5.18 5.18 5.18 5.18 0.0M
2023-11-16 5.20 5.20 5.18 5.18 0.0M
2023-11-15 5.20 5.20 5.20 5.20 0.0M
2023-11-14 5.20 5.20 5.20 5.20 0.0M
2023-11-13 5.24 5.24 5.24 5.24 0.0M
2023-11-10 5.26 5.26 5.26 5.26 0.0M
2023-11-09 5.26 5.26 5.26 5.26 0.0M
2023-11-08 5.22 5.26 5.18 5.26 0.0M
2023-11-07 5.26 5.30 5.20 5.20 0.0M
2023-11-06 5.26 5.26 5.24 5.24 0.0M
2023-11-03 5.28 5.42 5.24 5.24 0.0M
2023-11-02 4.96 5.40 4.94 5.28 0.0M
2023-11-01 4.95 4.95 4.95 4.95 0.0M
2023-10-31 4.96 4.96 4.96 4.96 0.0M
2023-10-30 4.87 4.87 4.86 4.86 0.0M
2023-10-27 4.87 4.92 4.86 4.86 0.0M
2023-10-26 4.89 4.90 4.86 4.86 0.0M
2023-10-25 4.92 4.92 4.90 4.90 0.0M
2023-10-24 4.91 4.92 4.90 4.92 0.0M
2023-10-23 5.04 5.04 4.90 4.90 0.0M
2023-10-20 5.04 5.04 5.02 5.02 0.0M
2023-10-19 5.04 5.04 5.02 5.02 0.0M
2023-10-18 5.12 5.12 5.02 5.02 0.0M
2023-10-17 5.12 5.12 5.12 5.12 0.0M
2023-10-16 5.12 5.12 5.12 5.12 0.0M
2023-10-13 5.12 5.12 5.10 5.10 0.0M
2023-10-12 5.12 5.12 5.10 5.10 0.0M
2023-10-11 5.12 5.12 5.12 5.12 0.0M
2023-10-10 5.10 5.12 5.10 5.12 0.0M
2023-10-09 5.12 5.12 5.12 5.12 0.0M
2023-10-06 5.10 5.10 5.10 5.10 0.0M
2023-10-05 5.10 5.10 5.10 5.10 0.0M
2023-10-04 5.12 5.12 5.10 5.10 0.0M
2023-10-03 5.12 5.12 5.10 5.10 0.0M
2023-10-02 5.10 5.10 5.10 5.10 0.0M
2023-09-29 5.12 5.12 5.10 5.10 0.0M
2023-09-28 5.16 5.16 5.12 5.12 0.0M
2023-09-27 5.16 5.16 5.16 5.16 0.0M
2023-09-26 5.16 5.16 5.16 5.16 0.0M
2023-09-25 5.16 5.16 5.16 5.16 0.0M
2023-09-22 5.18 5.18 5.16 5.16 0.0M
2023-09-21 5.20 5.20 5.16 5.16 0.0M
2023-09-20 5.24 5.24 5.20 5.20 0.0M
2023-09-19 5.30 5.30 5.20 5.24 0.0M
2023-09-18 5.26 5.32 5.24 5.32 0.0M
2023-09-15 5.34 5.34 5.24 5.24 0.0M
2023-09-14 5.30 5.30 5.30 5.30 0.0M
2023-09-13 5.32 5.32 5.30 5.30 0.0M
2023-09-12 5.32 5.32 5.30 5.30 0.0M
2023-09-11 5.30 5.34 5.30 5.34 0.0M
2023-09-08 5.36 5.36 5.34 5.34 0.0M
2023-09-07 5.34 5.36 5.34 5.36 0.0M
2023-09-06 5.34 5.36 5.34 5.34 0.0M
2023-09-05 5.34 5.36 5.34 5.34 0.0M
2023-09-04 5.34 5.36 5.32 5.32 0.0M
2023-09-01 5.38 5.38 5.36 5.36 0.0M
2023-08-31 5.38 5.38 5.36 5.36 0.0M
2023-08-30 5.36 5.36 5.36 5.36 0.0M
2023-08-29 5.44 5.44 5.38 5.38 0.0M
2023-08-28 5.44 5.44 5.44 5.44 0.0M
2023-08-25 5.42 5.42 5.42 5.42 0.0M
2023-08-24 5.42 5.42 5.42 5.42 0.0M
2023-08-23 5.42 5.46 5.42 5.46 0.0M
2023-08-22 5.44 5.44 5.42 5.42 0.0M
2023-08-21 5.44 5.44 5.42 5.42 0.0M
2023-08-18 5.46 5.46 5.42 5.42 0.0M
2023-08-17 5.44 5.46 5.42 5.46 0.0M
2023-08-16 5.42 5.42 5.42 5.42 0.0M
2023-08-15 5.40 5.42 5.40 5.42 0.0M
2023-08-14 5.42 5.42 5.38 5.38 0.0M
2023-08-11 5.44 5.44 5.42 5.42 0.0M
2023-08-10 5.44 5.44 5.44 5.44 0.0M
2023-08-09 5.46 5.46 5.40 5.42 0.0M
2023-08-08 5.54 5.62 5.50 5.50 0.0M
2023-08-07 5.60 5.60 5.58 5.58 0.0M
2023-08-04 5.32 5.62 5.26 5.62 0.0M
2023-08-03 5.34 5.34 5.34 5.34 0.0M
2023-08-02 5.28 5.30 5.28 5.30 0.0M
2023-08-01 5.28 5.30 5.28 5.30 0.0M
2023-07-31 5.28 5.28 5.28 5.28 0.0M
2023-07-28 5.34 5.34 5.28 5.28 0.0M
2023-07-27 5.32 5.34 5.32 5.34 0.0M
2023-07-26 5.32 5.34 5.30 5.30 0.0M
2023-07-25 5.32 5.32 5.32 5.32 0.0M
2023-07-24 5.34 5.34 5.28 5.34 0.0M
2023-07-21 5.34 5.34 5.34 5.34 0.0M
2023-07-20 5.32 5.32 5.32 5.32 0.0M
2023-07-19 5.28 5.34 5.28 5.34 0.0M
2023-07-18 5.28 5.28 5.28 5.28 0.0M
2023-07-17 5.26 5.26 5.26 5.26 0.0M
2023-07-14 5.38 5.38 5.20 5.30 0.0M
2023-07-13 5.40 5.40 5.36 5.38 0.0M
2023-07-12 5.44 5.44 5.40 5.40 0.0M
2023-07-11 5.42 5.42 5.42 5.42 0.0M
2023-07-10 5.44 5.46 5.44 5.46 0.0M
2023-07-07 5.60 5.60 5.42 5.42 0.0M
2023-07-06 5.60 5.60 5.60 5.60 0.0M
2023-07-05 5.64 5.66 5.64 5.66 0.0M
2023-07-04 5.66 5.66 5.66 5.66 0.0M
2023-07-03 5.70 5.70 5.58 5.62 0.0M
2023-06-30 5.38 5.40 5.30 5.30 0.0M
2023-06-29 5.38 5.40 5.38 5.40 0.0M
2023-06-28 5.38 5.40 5.38 5.38 0.0M
2023-06-27 5.48 5.48 5.34 5.34 0.0M
2023-06-26 5.44 5.44 5.42 5.42 0.0M
2023-06-23 5.46 5.46 5.42 5.42 0.0M
2023-06-22 5.46 5.46 5.46 5.46 0.0M
2023-06-21 5.48 5.48 5.46 5.46 0.0M
2023-06-20 5.48 5.48 5.46 5.48 0.0M
2023-06-19 5.42 5.48 5.42 5.48 0.0M
2023-06-16 5.52 5.52 5.30 5.44 0.0M
2023-06-15 5.44 5.70 5.42 5.50 0.0M
2023-06-14 5.50 5.52 5.44 5.44 0.0M
2023-06-13 5.54 5.54 5.48 5.48 0.0M
2023-06-12 5.54 5.56 5.50 5.56 0.0M
2023-06-09 5.58 5.60 5.54 5.60 0.0M
2023-06-08 5.46 5.60 5.46 5.58 0.0M
2023-06-07 5.48 5.50 5.46 5.46 0.0M
2023-06-06 5.46 5.48 5.46 5.48 0.0M
2023-06-05 5.44 5.48 5.44 5.48 0.0M
2023-06-02 5.38 5.40 5.34 5.40 0.0M
2023-06-01 5.38 5.40 5.38 5.40 0.0M
2023-05-31 5.42 5.42 5.42 5.42 0.0M
2023-05-30 5.42 5.44 5.42 5.44 0.0M
2023-05-29 5.40 5.42 5.40 5.42 0.0M
2023-05-26 5.44 5.48 5.42 5.42 0.0M
2023-05-25 5.50 5.50 5.42 5.42 0.0M
2023-05-24 5.50 5.50 5.50 5.50 0.0M
2023-05-23 5.40 5.56 5.40 5.50 0.0M
2023-05-22 5.32 5.44 5.32 5.44 0.0M
2023-05-19 5.38 5.38 5.28 5.28 0.0M
2023-05-18 5.36 5.36 5.30 5.30 0.0M
2023-05-17 5.36 5.36 5.36 5.36 0.0M
2023-05-16 5.32 5.38 5.32 5.38 0.0M
2023-05-15 5.38 5.38 5.22 5.30 0.0M
2023-05-12 5.36 5.36 5.36 5.36 0.0M
2023-05-11 5.34 5.36 5.30 5.30 0.0M
2023-05-10 5.32 5.36 5.32 5.34 0.0M
2023-05-09 5.36 5.36 5.30 5.30 0.0M
2023-05-08 5.18 5.36 5.18 5.36 0.0M
2023-05-05 5.18 5.20 5.18 5.20 0.0M
2023-05-04 5.22 5.22 5.20 5.20 0.0M
2023-05-03 5.36 5.36 5.20 5.20 0.0M
2023-05-02 5.38 5.38 5.30 5.30 0.0M
2023-04-28 5.44 5.44 5.44 5.44 0.0M
2023-04-27 5.50 5.52 5.42 5.42 0.0M
2023-04-26 5.58 5.64 5.50 5.50 0.0M
2023-04-25 5.62 5.66 5.62 5.62 0.0M
2023-04-24 5.64 5.64 5.64 5.64 0.0M
2023-04-21 5.48 5.64 5.48 5.54 0.0M
2023-04-20 5.50 5.50 5.46 5.46 0.0M
2023-04-19 5.28 5.70 5.28 5.50 0.0M
2023-04-18 5.34 5.34 5.20 5.24 0.0M
2023-04-17 5.32 5.36 5.32 5.32 0.0M
2023-04-14 5.42 5.42 5.30 5.30 0.0M
2023-04-13 5.48 5.48 5.40 5.40 0.0M
2023-04-12 5.50 5.50 5.50 5.50 0.0M
2023-04-11 5.54 5.56 5.50 5.50 0.0M
2023-04-06 5.54 5.54 5.52 5.54 0.0M
2023-04-05 5.46 5.50 5.46 5.50 0.0M
2023-04-04 5.50 5.50 5.46 5.46 0.0M
2023-04-03 5.44 5.52 5.44 5.52 0.0M
2023-03-31 5.54 5.54 5.36 5.36 0.0M
2023-03-30 5.58 5.58 5.54 5.54 0.0M
2023-03-29 5.56 5.58 5.56 5.58 0.0M
2023-03-28 5.58 5.58 5.58 5.58 0.0M
2023-03-27 5.18 5.60 5.18 5.56 0.0M
2023-03-24 5.16 5.18 5.14 5.14 0.0M
2023-03-23 5.16 5.16 5.14 5.14 0.0M
2023-03-22 5.14 5.14 5.14 5.14 0.0M
2023-03-21 5.14 5.16 5.14 5.16 0.0M
2023-03-20 5.16 5.16 5.16 5.16 0.0M
2023-03-17 5.12 5.16 5.10 5.10 0.0M
2023-03-16 5.14 5.14 5.10 5.10 0.0M
2023-03-15 5.10 5.16 5.06 5.16 0.0M
2023-03-14 5.14 5.16 5.10 5.10 0.0M
2023-03-13 5.20 5.20 5.10 5.16 0.0M
2023-03-10 5.40 5.40 5.02 5.18 0.0M
2023-03-09 5.46 5.46 5.44 5.44 0.0M
2023-03-08 5.52 5.52 5.44 5.44 0.0M
2023-03-07 5.54 5.54 5.50 5.50 0.0M
2023-03-06 5.50 5.56 5.44 5.56 0.0M
2023-03-03 5.52 5.52 5.50 5.50 0.0M
2023-03-02 5.54 5.54 5.50 5.50 0.0M
2023-03-01 5.52 5.56 5.52 5.52 0.0M
2023-02-28 5.56 5.56 5.50 5.56 0.0M
2023-02-27 5.60 5.62 5.56 5.56 0.0M
2023-02-24 5.62 5.64 5.60 5.64 0.0M
2023-02-23 5.60 5.64 5.60 5.64 0.0M
2023-02-22 5.68 5.68 5.60 5.60 0.0M
2023-02-21 5.68 5.68 5.68 5.68 0.0M
2023-02-20 5.70 5.70 5.70 5.70 0.0M
2023-02-17 5.68 5.70 5.68 5.68 0.0M
2023-02-16 5.82 5.82 5.68 5.68 0.0M
2023-02-15 5.80 5.82 5.80 5.82 0.0M
2023-02-14 5.70 5.80 5.70 5.78 0.0M
2023-02-13 5.70 5.80 5.64 5.64 0.0M
2023-02-10 5.68 5.72 5.68 5.68 0.0M
2023-02-09 5.70 5.72 5.70 5.72 0.0M
2023-02-08 5.74 5.76 5.70 5.70 0.0M
2023-02-07 5.76 5.76 5.74 5.74 0.0M
2023-02-06 5.82 5.82 5.74 5.74 0.0M
2023-02-03 5.76 5.76 5.76 5.76 0.0M
2023-02-02 5.80 5.80 5.74 5.74 0.0M
2023-02-01 5.82 5.82 5.80 5.82 0.0M
2023-01-31 5.80 5.82 5.80 5.80 0.0M
2023-01-30 5.80 5.82 5.70 5.80 0.0M
2023-01-27 5.82 5.82 5.70 5.82 0.0M
2023-01-26 5.82 5.82 5.82 5.82 0.0M
2023-01-25 5.80 5.82 5.80 5.82 0.0M
2023-01-24 5.72 5.80 5.70 5.80 0.0M
2023-01-23 5.74 5.74 5.72 5.72 0.0M
2023-01-20 5.72 5.72 5.72 5.72 0.0M
2023-01-19 5.72 5.72 5.70 5.72 0.0M
2023-01-18 5.72 5.72 5.70 5.70 0.0M
2023-01-17 5.70 5.82 5.70 5.70 0.0M
2023-01-16 5.70 5.72 5.70 5.72 0.0M
2023-01-13 5.72 5.72 5.72 5.72 0.0M
2023-01-12 5.72 5.72 5.70 5.70 0.0M
2023-01-11 5.76 5.76 5.70 5.70 0.0M
2023-01-10 5.82 5.82 5.80 5.80 0.0M
2023-01-09 5.74 5.80 5.74 5.80 0.0M
2023-01-06 5.74 5.74 5.74 5.74 0.0M
2023-01-05 5.76 5.76 5.74 5.74 0.0M
2023-01-04 5.76 5.76 5.76 5.76 0.0M
2023-01-03 5.74 5.74 5.74 5.74 0.0M
2023-01-02 5.72 5.72 5.72 5.72 0.0M