Audacia S.A. | Small-cap | Financial Services
Chart
Table
Comparison
Returns
Calculator
FAQ

Audacia S.A Historical Price Chart

Audacia S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€3.74+1.63%€3.68€3.78€3.68771
Aug 7, 2025€3.68+1.10%€3.70€3.78€3.68508
Aug 6, 2025€3.64-1.09%€3.68€3.78€3.64842
Aug 5, 2025€3.680.00%€3.68€3.68€3.6818
Aug 4, 2025€3.680.00%€3.68€3.68€3.68176
Aug 1, 2025€3.68-0.54%€3.70€3.74€3.64467
Jul 31, 2025€3.70+0.54%€3.68€3.70€3.68150
Jul 30, 2025€3.680.00%€3.74€3.74€3.6887
Jul 29, 2025€3.68+0.55%€3.70€3.76€3.68857
Jul 28, 2025€3.66+1.67%€3.62€3.66€3.60334
Jul 25, 2025€3.60+3.45%€3.48€3.60€3.48103
Jul 24, 2025€3.48-1.14%€3.52€3.52€3.48231
Jul 23, 2025€3.52-0.56%€3.54€3.64€3.52759
Jul 22, 2025€3.54-0.56%€3.56€3.56€3.546
Jul 21, 2025€3.560.00%€3.56€3.56€3.56205
Jul 18, 2025€3.560.00%€3.56€3.56€3.50480
Jul 17, 2025€3.56+1.71%€3.50€3.56€3.5031
Jul 16, 2025€3.500.00%€3.50€3.50€3.501
Jul 15, 2025€3.500.00%€3.50€3.50€3.501
Jul 14, 2025€3.500.00%€3.50€3.50€3.50136
Jul 11, 2025€3.50-1.13%€3.54€3.58€3.50431
Jul 10, 2025€3.54+1.14%€3.50€3.54€3.5011
Jul 9, 2025€3.50-1.13%€3.54€3.54€3.50141
Jul 8, 2025€3.54-4.84%€3.72€3.72€3.501.1K
Jul 7, 2025€3.720.00%€3.72€3.72€3.7231
Jul 4, 2025€3.72+1.09%€3.70€3.72€3.70223
Jul 3, 2025€3.68+3.37%€3.64€3.68€3.56241
Jul 2, 2025€3.56-1.11%€3.64€3.64€3.56128
Jul 1, 2025€3.60-1.10%€3.64€3.64€3.6041
Jun 30, 2025€3.640.00%€3.64€3.64€3.641
Jun 27, 2025€3.64+1.11%€3.60€3.64€3.60201
Jun 26, 2025€3.60+0.56%€3.58€3.60€3.58104
Jun 25, 2025€3.58+1.13%€3.54€3.58€3.5451
Jun 24, 2025€3.54-1.12%€3.58€3.58€3.54218
Jun 23, 2025€3.58+1.13%€3.54€3.58€3.5436
Jun 20, 2025€3.54-1.67%€3.60€3.60€3.54441
Jun 19, 2025€3.600.00%€3.60€3.60€3.601
Jun 18, 2025€3.600.00%€3.60€3.60€3.601
Jun 17, 2025€3.60+0.56%€3.60€3.64€3.60193
Jun 16, 2025€3.58+0.56%€3.56€3.60€3.5645
Jun 13, 2025€3.56-1.66%€3.64€3.64€3.56779
Jun 12, 2025€3.62+0.56%€3.60€3.62€3.6038
Jun 11, 2025€3.60-1.64%€3.66€3.66€3.54298
Jun 10, 2025€3.66+2.23%€3.66€3.66€3.66255
Jun 9, 2025€3.58+2.29%€3.50€3.58€3.50127
Jun 6, 2025€3.50-1.13%€3.54€3.58€3.50152
Jun 5, 2025€3.540.00%€3.54€3.54€3.5052
Jun 4, 2025€3.54-0.56%€3.66€3.66€3.503.1K
Jun 3, 2025€3.56+0.56%€3.54€3.56€3.54105
Jun 2, 2025€3.54-2.21%€3.62€3.62€3.54401
May 30, 2025€3.620.00%€3.62€3.62€3.621
May 29, 2025€3.62+0.56%€3.60€3.62€3.501.3K
May 28, 2025€3.60+0.56%€3.58€3.66€3.58485
May 27, 2025€3.58-5.29%€3.78€3.82€3.502.8K
May 26, 2025€3.78+6.18%€3.84€3.84€3.561.6K
May 23, 2025€3.56-1.11%€3.70€3.70€3.56558
May 22, 2025€3.60+16.13%€3.26€3.70€3.222.7K
May 21, 2025€3.10-4.91%€3.26€3.26€3.10181
May 20, 2025€3.26-3.55%€3.38€3.38€3.2681
May 19, 2025€3.38+6.29%€3.38€3.38€3.34763
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€3.74+1.63%€3.68€3.78€3.642.3K
Jul 28, 2025€3.68+2.22%€3.62€3.76€3.601.9K
Jul 21, 2025€3.60+1.12%€3.56€3.64€3.481.3K
Jul 14, 2025€3.56+1.71%€3.50€3.56€3.50649
Jul 7, 2025€3.50-5.91%€3.72€3.72€3.501.7K
Jun 30, 2025€3.72+2.20%€3.64€3.72€3.56634
Jun 23, 2025€3.64+2.82%€3.54€3.64€3.54610
Jun 16, 2025€3.54-0.56%€3.56€3.64€3.54681
Jun 9, 2025€3.56+1.71%€3.50€3.66€3.501.5K
Jun 2, 2025€3.50-3.31%€3.62€3.66€3.503.8K
May 26, 2025€3.62+1.69%€3.84€3.84€3.506.2K
May 19, 2025€3.56+11.95%€3.38€3.70€3.104.2K
May 12, 2025€3.18+1.27%€3.40€3.42€3.147.4K
May 5, 2025€3.14-4.85%€3.36€3.46€3.081.9K
Apr 28, 2025€3.30+17.86%€2.74€3.42€2.744.5K
Apr 21, 2025€2.80+2.19%€2.80€2.80€2.702.8K
Apr 14, 2025€2.74-0.72%€2.76€2.76€2.702.1K
Apr 7, 2025€2.76+1.47%€2.72€2.92€2.702.1K
Mar 31, 2025€2.72-3.55%€2.60€2.82€2.606.1K
Mar 24, 2025€2.82-5.37%€2.98€2.98€2.821.9K
Mar 17, 2025€2.98-3.87%€3.10€3.10€2.863.6K
Mar 10, 2025€3.10+2.65%€3.02€3.10€2.982.5K
Mar 3, 2025€3.02-0.66%€3.06€3.10€2.902.6K
Feb 24, 2025€3.04-1.30%€3.08€3.26€2.8226.4K
Feb 17, 2025€3.08-5.52%€3.20€3.26€3.085.0K
Feb 10, 2025€3.26-10.93%€3.66€3.72€3.1416.1K
Feb 3, 2025€3.66-5.18%€3.86€3.86€3.621.4K
Jan 27, 2025€3.86-1.53%€3.94€3.98€3.841.0K
Jan 20, 2025€3.92-0.51%€3.98€3.98€3.763.9K
Jan 13, 2025€3.94+11.93%€3.60€3.94€3.523.1K
Jan 6, 2025€3.52+2.33%€3.54€3.60€3.442.9K
Dec 30, 2024€3.44+4.88%€3.28€3.46€3.261.7K
Dec 23, 2024€3.28+1.86%€3.26€3.42€3.2679.7K
Dec 16, 2024€3.22-12.02%€3.66€3.66€3.1822.5K
Dec 9, 2024€3.66+1.67%€3.60€3.70€3.601.7K
Dec 2, 2024€3.60-1.64%€3.66€3.66€3.60528
Nov 25, 2024€3.66+0.55%€3.64€3.66€3.601.5K
Nov 18, 2024€3.64-0.55%€3.66€3.66€3.60985
Nov 11, 2024€3.66-1.08%€3.70€3.76€3.602.1K
Nov 4, 2024€3.70+3.35%€3.66€4.00€3.607.0K
Oct 28, 2024€3.58+2.29%€3.58€3.58€3.403.2K
Oct 21, 2024€3.50+2.34%€3.42€3.68€3.427.3K
Oct 14, 2024€3.42-1.72%€3.46€3.54€3.382.6K
Oct 7, 2024€3.48-0.57%€3.50€3.52€3.421.2K
Sep 30, 2024€3.50+1.16%€3.46€4.00€3.463.8K
Sep 23, 2024€3.46-1.14%€3.50€3.50€3.46599
Sep 16, 2024€3.50-1.13%€3.54€3.54€3.501.2K
Sep 9, 2024€3.54-2.75%€3.64€3.68€3.54729
Sep 2, 2024€3.64-1.09%€3.72€3.72€3.541.7K
Aug 26, 2024€3.68-2.65%€3.78€3.78€3.68415
Aug 19, 2024€3.78+4.42%€3.66€3.86€3.661.4K
Aug 12, 2024€3.62-3.21%€3.72€3.78€3.601.1K
Aug 5, 2024€3.74-4.59%€3.92€3.92€3.681.3K
Jul 29, 2024€3.92+1.55%€3.76€3.92€3.682.1K
Jul 22, 2024€3.86+6.04%€3.66€3.86€3.622.3K
Jul 15, 2024€3.64-1.09%€3.68€3.72€3.581.3K
Jul 8, 2024€3.68-4.66%€3.82€3.86€3.621.6K
Jul 1, 2024€3.86+6.63%€3.66€3.94€3.662.6K
Jun 24, 2024€3.62+1.69%€3.58€3.70€3.58576
Jun 17, 2024€3.56-6.81%€3.78€3.82€3.563.8K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€3.74+1.08%€3.70€3.78€3.642.8K
Jul 1, 2025€3.70+1.65%€3.64€3.76€3.485.7K
Jun 1, 2025€3.64+0.55%€3.62€3.66€3.506.6K
May 1, 2025€3.62+12.42%€3.22€3.84€3.0820.7K
Apr 1, 2025€3.22+16.67%€2.76€3.28€2.7013.2K
Mar 1, 2025€2.76-9.21%€3.06€3.10€2.6014.1K
Feb 1, 2025€3.04-21.24%€3.86€3.86€2.8249.1K
Jan 1, 2025€3.86+17.68%€3.30€3.98€3.3011.2K
Dec 1, 2024€3.28-10.38%€3.66€3.70€3.18105.9K
Nov 1, 2024€3.66+4.57%€3.50€4.00€3.4012.2K
Oct 1, 2024€3.50+1.16%€3.46€4.00€3.3817.5K
Sep 1, 2024€3.46-5.98%€3.72€3.72€3.464.3K
Aug 1, 2024€3.68-3.16%€3.80€3.92€3.604.7K
Jul 1, 2024€3.80+4.97%€3.66€3.94€3.589.2K
Jun 1, 2024€3.62-16.97%€4.38€4.46€3.5612.5K
May 1, 2024€4.36+18.48%€3.68€4.40€3.5413.1K
Apr 1, 2024€3.68-5.64%€3.96€4.30€3.2222.3K
Mar 1, 2024€3.90-6.70%€4.18€4.34€3.7711.4K
Feb 1, 2024€4.18-1.42%€4.24€4.34€4.1821.6K
Jan 1, 2024€4.24-11.30%€4.79€4.80€3.859.1K
Dec 1, 2023€4.78-8.08%€5.20€5.22€4.7010.7K
Nov 1, 2023€5.20+4.84%€4.95€5.42€4.948.2K
Oct 1, 2023€4.96-2.75%€5.10€5.12€4.866.7K
Sep 1, 2023€5.10-4.85%€5.38€5.38€5.109.4K
Aug 1, 2023€5.36+1.52%€5.28€5.62€5.268.3K
Jul 1, 2023€5.28-0.38%€5.70€5.70€5.207.9K
Jun 1, 2023€5.30-2.21%€5.38€5.70€5.307.3K
May 1, 2023€5.42-0.37%€5.38€5.56€5.188.4K
Apr 1, 2023€5.44+1.49%€5.44€5.70€5.2010.3K
Mar 1, 2023€5.36-3.60%€5.52€5.60€5.0212.6K
Feb 1, 2023€5.56-4.14%€5.82€5.82€5.5011.0K
Jan 1, 2023€5.80+0.69%€5.72€5.82€5.705.9K
Dec 1, 2022€5.76+0.70%€5.74€5.92€5.705.3K
Nov 1, 2022€5.72+0.70%€5.66€5.76€5.527.0K
Oct 1, 2022€5.68+2.90%€5.52€6.00€5.385.3K
Sep 1, 2022€5.52-6.76%€5.92€5.92€5.388.1K
Aug 1, 2022€5.92+13.41%€5.20€6.16€5.1824.3K
Jul 1, 2022€5.22-2.25%€5.34€5.40€5.185.0K
Jun 1, 2022€5.34-9.80%€5.92€6.00€5.2834.8K
May 1, 2022€5.92-8.92%€6.50€6.50€5.6615.1K
Apr 1, 2022€6.50+19.49%€5.44€6.78€5.4433.7K
Mar 1, 2022€5.44+3.42%€5.26€5.60€4.6814.8K
Feb 1, 2022€5.26-12.91%€6.02€6.04€5.2023.9K
Jan 1, 2022€6.04-2.27%€6.18€6.20€5.6832.5K
Dec 1, 2021€6.18+3.00%€6.00€6.30€5.8023.3K
Nov 1, 2021€6.00+3.45%€5.74€6.64€5.6847.0K
Oct 1, 2021€5.800.00%€6.76€7.30€5.8081.4K
DateCloseChange %OpenHighLowVolume
2025€3.74+14.02%€3.30€3.98€2.60123.4K
2024€3.28-31.38%€4.79€4.80€3.18243.8K
2023€4.78-17.01%€5.72€5.82€4.70106.9K
2022€5.76-6.80%€6.18€6.78€4.68209.9K
2021€6.180.00%€6.76€7.30€5.68151.8K

How Audacia S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Audacia S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Audacia S.A0.00%-34.62%-45.16%-45.16%-45.16%-45.16%
Amundi S.A3.38%16.15%1.15%43.83%43.83%43.83%
Compagnie du38.46%94.12%117.11%20.73%230.11%482.35%
Compagnie Lebon1.93%22.11%22.11%22.11%22.11%22.11%
Société Courbet S.A-65.52%-23.08%-17.24%-98.82%-99.20%-99.20%
Hamilton Global0.93%-21.45%-11.85%-11.85%-11.85%-11.85%
CAC 40 | Market6.51%18.14%56.02%56.22%114.43%72.97%

Calculate Your Audacia S.A Investment Returns

Long-Term Investment Performance Analysis

Audacia S.A stock price in Oct 2021 was €6.82, A €1,000.00 lump sum investment in Audacia S.A made 3 years ago would be worth approximately €548.39 today, representing a negative return of -45.16%. This translates to an annualized return (CAGR) of -14.54%.

3 Years 9 Months Investment Scenario (Oct 2021 - Aug 2025)

Initial Investment €1,000.00
Current Value €548.39
Total Return -45.16%
Annual Return (CAGR) -14.54%
Shares Owned 146.6

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Audacia S.A has delivered a total return of 0.0%.

  • 52-Week High reached EUR4.00 on November 4, 2024.
  • 52-Week Low touched EUR2.60 on March 31, 2025.
  • Current Price trading at EUR3.74 as of August 11, 2025.

Over the past 5 years, investing EUR10,000.00 in Audacia S.A (alaud) would have grown to approximately EUR5,484.00 as of August 11, 2025, representing a total return of -45.2%.

This represents a compound annual growth rate (CAGR) of -11.3% over the 5-year period.

Audacia S.A (alaud) has delivered an annualized return of -5.8% over the past 10 years.

To illustrate: EUR10,000.00 invested in Audacia S.A would have grown to EUR5,484.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Audacia S.A (alaud) has achieved its strongest performance over the 12 months period, delivering a total return of 0.0%.

Audacia S.A (alaud) shows the following performance across different time periods:

Negative Returns: 12 months (0.0%), 3 years (-34.6%), 5 years (-45.2%), 10 years (-45.2%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.