Audacia S.A Historical Price Chart

Audacia S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€4.07+1.50%€4.01€4.20€3.9419.2K
Jun 2, 2026€4.01-0.74%€4.05€4.08€4.014.0K
Jun 1, 2026€4.04-5.16%€4.28€4.28€4.045.5K
May 29, 2026€4.26-1.39%€4.28€4.38€4.1616.2K
May 28, 2026€4.32+11.34%€3.92€4.32€3.9232.5K
May 27, 2026€3.88-0.26%€3.92€3.92€3.861.5K
May 26, 2026€3.89+0.26%€3.92€3.96€3.845.0K
May 25, 2026€3.88+3.47%€3.74€4.00€3.7416.9K
May 22, 2026€3.75-3.35%€3.84€3.84€3.607.3K
May 21, 2026€3.88-1.02%€3.92€3.92€3.821.5K
May 20, 2026€3.92+1.03%€3.88€3.92€3.88436
May 19, 2026€3.88+1.04%€3.81€3.88€3.81419
May 18, 2026€3.84+0.79%€3.84€3.84€3.801.1K
May 15, 2026€3.81-1.80%€3.88€3.88€3.81651
May 14, 2026€3.88+1.84%€3.84€3.92€3.84782
May 13, 2026€3.81-1.80%€3.88€3.90€3.81951
May 12, 2026€3.88-0.26%€3.90€3.99€3.841.9K
May 11, 2026€3.89+2.37%€3.88€3.89€3.801.8K
May 8, 2026€3.80+1.88%€3.80€3.80€3.8048
May 7, 2026€3.73-2.36%€3.82€3.84€3.731.9K
May 6, 2026€3.82-1.80%€3.85€3.88€3.822.2K
May 5, 2026€3.89+1.04%€3.88€3.89€3.833.1K
May 4, 2026€3.850.00%€3.85€3.85€3.824.4K
Apr 30, 2026€3.85-0.26%€3.85€3.88€3.852.2K
Apr 29, 2026€3.86-2.03%€3.92€3.92€3.824.5K
Apr 28, 2026€3.940.00%€3.98€3.98€3.90674
Apr 27, 2026€3.940.00%€3.94€3.99€3.94359
Apr 24, 2026€3.94-0.51%€3.97€3.99€3.94313
Apr 23, 2026€3.96+2.06%€3.92€4.00€3.922.5K
Apr 22, 2026€3.88+2.11%€3.82€3.88€3.82552
Apr 21, 2026€3.800.00%€3.80€3.80€3.801
Apr 20, 2026€3.800.00%€3.80€3.84€3.802.1K
Apr 17, 2026€3.80+2.98%€3.70€3.80€3.685.2K
Apr 16, 2026€3.69+1.65%€3.64€3.69€3.64632
Apr 15, 2026€3.63-1.36%€3.68€3.69€3.62389
Apr 14, 2026€3.680.00%€3.64€3.72€3.64669
Apr 13, 2026€3.68-1.08%€3.74€3.74€3.622.1K
Apr 10, 2026€3.72-2.11%€3.80€3.80€3.721.4K
Apr 9, 2026€3.80+0.26%€3.80€3.80€3.77114
Apr 8, 2026€3.79+2.43%€3.72€3.79€3.721.2K
Apr 7, 2026€3.70-2.63%€3.70€3.79€3.693.1K
Apr 2, 2026€3.80-0.52%€3.84€3.90€3.741.4K
Apr 1, 2026€3.82-1.55%€3.88€3.88€3.82136
Mar 31, 2026€3.88+0.52%€3.86€3.88€3.86390
Mar 30, 2026€3.86-0.52%€3.88€3.88€3.86174
Mar 27, 2026€3.88+1.57%€3.84€3.88€3.84117
Mar 26, 2026€3.82-0.52%€3.84€3.84€3.822.3K
Mar 25, 2026€3.84+2.13%€3.76€3.84€3.76506
Mar 24, 2026€3.76+2.73%€3.66€3.76€3.66703
Mar 23, 2026€3.66-6.15%€3.88€3.88€3.625.6K
Mar 20, 2026€3.90+1.56%€3.92€3.92€3.88425
Mar 19, 2026€3.84-2.04%€3.90€3.94€3.801.4K
Mar 18, 2026€3.92-1.01%€3.96€3.98€3.901.5K
Mar 17, 2026€3.96-0.50%€3.96€3.96€3.96237
Mar 16, 2026€3.980.00%€4.00€4.00€3.921.0K
Mar 13, 2026€3.98+1.02%€3.96€3.98€3.92719
Mar 12, 2026€3.94-1.50%€4.00€4.00€3.92489
Mar 11, 2026€4.00-0.99%€4.00€4.06€3.922.5K
Mar 10, 2026€4.04-3.81%€4.20€4.20€4.005.6K
Mar 9, 2026€4.20-0.94%€4.12€4.36€3.9212.3K
Date Close Change % Open High Low Volume
May 25, 2026€4.26+13.60%€3.74€4.38€3.7472.0K
May 18, 2026€3.75-1.57%€3.84€3.92€3.6010.8K
May 11, 2026€3.81+0.26%€3.88€3.99€3.806.1K
May 4, 2026€3.80-1.30%€3.85€3.89€3.7311.5K
Apr 27, 2026€3.85-2.28%€3.94€3.99€3.827.7K
Apr 20, 2026€3.94+3.68%€3.80€4.00€3.805.4K
Apr 13, 2026€3.80+2.15%€3.74€3.80€3.629.0K
Apr 6, 2026€3.72-2.11%€3.70€3.80€3.695.8K
Mar 30, 2026€3.80-2.06%€3.88€3.90€3.742.1K
Mar 23, 2026€3.88-0.51%€3.88€3.88€3.629.2K
Mar 16, 2026€3.90-2.01%€4.00€4.00€3.804.5K
Mar 9, 2026€3.98-6.13%€4.12€4.36€3.9221.6K
Mar 2, 2026€4.24+8.16%€3.88€4.48€3.8044.6K
Feb 23, 2026€3.920.00%€3.96€4.00€3.905.6K
Feb 16, 2026€3.92-4.39%€4.20€4.20€3.8445.3K
Feb 9, 2026€4.10+0.49%€4.08€4.30€3.9227.8K
Feb 2, 2026€4.08-1.92%€4.12€4.50€4.0632.1K
Jan 26, 2026€4.16-16.80%€5.00€5.10€4.0093.2K
Jan 19, 2026€5.00-8.09%€5.40€5.44€4.7049.4K
Jan 12, 2026€5.44-7.80%€5.95€5.95€5.1620.0K
Jan 5, 2026€5.90+9.26%€5.30€5.90€5.1014.0K
Dec 29, 2025€5.40+1.89%€5.30€5.40€4.969.2K
Dec 22, 2025€5.30-8.62%€5.90€6.00€4.9610.4K
Dec 15, 2025€5.80+16.00%€4.96€6.45€4.5067.9K
Dec 8, 2025€5.00+30.89%€4.14€5.05€3.9418.7K
Dec 1, 2025€3.82-4.02%€3.98€4.10€3.804.9K
Nov 24, 2025€3.98+4.19%€3.82€3.98€3.724.3K
Nov 17, 2025€3.82+0.53%€3.82€3.90€3.663.1K
Nov 10, 2025€3.80+4.97%€3.60€3.82€3.545.9K
Nov 3, 2025€3.62-2.16%€3.78€3.78€3.502.9K
Oct 27, 2025€3.70+1.09%€3.66€3.78€3.581.6K
Oct 20, 2025€3.66-1.08%€3.90€3.90€3.408.7K
Oct 13, 2025€3.70+2.21%€3.60€3.82€3.6010.3K
Oct 6, 2025€3.62+4.02%€3.50€3.62€3.501.9K
Sep 29, 2025€3.48-3.33%€3.70€3.82€3.407.8K
Sep 22, 2025€3.60+2.86%€3.50€3.60€3.224.4K
Sep 15, 2025€3.50+1.16%€3.50€3.58€3.421.2K
Sep 8, 2025€3.46-5.98%€3.68€3.82€3.228.3K
Sep 1, 2025€3.680.00%€3.68€3.74€3.603.3K
Aug 25, 2025€3.68-2.65%€3.78€3.78€3.681.3K
Aug 18, 2025€3.78+0.53%€3.78€3.78€3.623.2K
Aug 11, 2025€3.76+0.53%€3.72€3.78€3.701.3K
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
Date Close Change % Open High Low Volume
May 1, 2026€4.26+10.65%€3.85€4.38€3.60100.5K
Apr 1, 2026€3.85-0.77%€3.88€4.00€3.6229.4K
Mar 1, 2026€3.88-1.02%€3.88€4.48€3.6280.5K
Feb 1, 2026€3.92-5.77%€4.12€4.50€3.84110.9K
Jan 1, 2026€4.16-20.76%€5.30€5.95€4.00177.0K
Dec 1, 2025€5.25+31.91%€3.98€6.45€3.80110.6K
Nov 1, 2025€3.98+7.57%€3.78€3.98€3.5016.2K
Oct 1, 2025€3.700.00%€3.70€3.90€3.4026.9K
Sep 1, 2025€3.70+0.54%€3.68€3.82€3.2220.6K
Aug 1, 2025€3.68-0.54%€3.70€3.78€3.628.5K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€4.26-18.86%--18.86%€5.30€5.95€3.60498.2K
2025€5.25+60.06%-+60.06%€3.30€6.45€2.60303.5K
2024€3.28-31.38%--31.38%€4.79€4.80€3.18243.8K
2023€4.78-17.01%--17.01%€5.72€5.82€4.70106.9K
2022€5.76-6.80%--6.80%€6.18€6.78€4.68209.9K
2021€6.180.00%-0.00%€6.76€7.30€5.68151.8K

How Audacia S.A Performed Against the Market

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

Audacia S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
27.89M Small-cap 3.08% 4.16% 2.30% 0.25% -25.74% 17.68% -21.11% -37.54% -37.54% -37.54% -37.54%
45.09M Small-cap 2.18% -2.09% -34.81% -61.10% -50.42% 457.60% -79.62% -32.98% -32.98% -32.98% -32.98%
30.87M Small-cap -11.11% -20.00% -20.00% -57.89% -57.89% -81.82% -86.44% -78.95% -78.95% -78.95% -78.95%
15.54B Large-cap -2.15% 2.87% 15.33% 15.33% 15.33% 15.55% 15.55% 15.55% 15.55% 15.55% 15.55%
6.31B Large-cap 3.88% 4.90% 8.08% 8.08% 8.08% 2.97% 2.97% 2.97% 2.97% 2.97% 2.97%
115.87M Small-cap -12.32% -2.77% -1.01% 7.91% -1.80% 8.41% -0.81% 25.96% 25.96% 25.96% 25.96%

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 4 years ago would be worth approximately €596.77 today, representing a negative return of -40.32%. This translates to an annualized return (CAGR) of -10.52%.

4 Years 7 Months Investment Scenario (Oct 2021 - Jun 2026)

Initial Investment €1,000.00
Current Value €596.77
Annual Return (CAGR) -10.52%
Shares Owned 146.6

Investment Breakdown

Value Comparison

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 17.7%.

  • 52-Week High reached EUR6.45 on N/A.
  • 52-Week Low touched EUR3.22 on N/A.
  • Current Price trading at EUR4.07 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Audacia S.A (alaud) would have grown to approximately EUR6,246.00 as of June 4, 2026, representing a total return of -37.5%.

This represents a compound annual growth rate (CAGR) of -9.0% over the 5-year period.

Audacia S.A (alaud) has delivered an annualized return of -4.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Audacia S.A would have grown to EUR6,246.00 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 17.7%.

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

Positive Returns: 12 months (+17.7%)

Negative Returns: 3 years (-21.1%), 5 years (-37.5%), 10 years (-37.5%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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