audius SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
Feb 12, 2026	12.50	12.50	12.50	12.50	12.50	-	90
Feb 11, 2026	12.60	12.60	12.50	12.50	12.50	-2.34%	1,000
Feb 10, 2026	12.80	12.80	12.80	12.80	12.80	0.79%	-
Feb 9, 2026	12.90	12.90	12.60	12.70	12.70	-	1,679
Feb 6, 2026	12.90	12.90	12.70	12.70	12.70	-	20
Feb 5, 2026	12.80	12.80	12.70	12.70	12.70	0.79%	1,000
Feb 4, 2026	13.30	13.30	12.60	12.60	12.60	-10.00%	2,261
Feb 3, 2026	14.20	14.20	13.70	14.00	14.00	-1.41%	1,419
Feb 2, 2026	14.20	14.20	14.20	14.20	14.20	-	2,663
Jan 30, 2026	14.20	14.20	14.20	14.20	14.20	2.16%	452
Jan 29, 2026	14.20	14.20	13.90	13.90	13.90	-1.42%	1,550
Jan 28, 2026	13.20	14.50	13.20	14.10	14.10	7.63%	8,221
Jan 27, 2026	12.70	13.20	12.70	13.10	13.10	4.80%	1,700
Jan 26, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Jan 23, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Jan 22, 2026	12.70	12.70	12.40	12.50	12.50	-0.79%	842
Jan 21, 2026	12.60	12.60	12.60	12.60	12.60	0.80%	-
Jan 20, 2026	12.40	12.50	12.40	12.50	12.50	1.63%	2,456
Jan 19, 2026	12.70	12.70	12.30	12.30	12.30	-4.65%	4,480
Jan 16, 2026	13.10	13.20	12.90	12.90	12.90	-	2,945
Jan 15, 2026	12.90	12.90	12.90	12.90	12.90	-	-
Jan 14, 2026	12.90	12.90	12.90	12.90	12.90	-	-
Jan 13, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Jan 12, 2026	13.00	13.00	13.00	13.00	13.00	2.36%	17
Jan 9, 2026	12.80	12.80	12.70	12.70	12.70	0.79%	20
Jan 8, 2026	12.50	12.70	12.50	12.60	12.60	2.44%	247
Jan 7, 2026	12.20	12.30	12.20	12.30	12.30	-0.81%	9
Jan 6, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Jan 5, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Jan 2, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Dec 30, 2025	12.40	12.40	12.40	12.40	12.40	-	-
Dec 29, 2025	12.60	12.60	12.40	12.40	12.40	-	176
Dec 23, 2025	12.60	12.60	12.40	12.40	12.40	-0.80%	1
Dec 22, 2025	12.20	12.50	12.20	12.50	12.50	-	1,062
Dec 19, 2025	12.50	12.50	12.50	12.50	12.50	3.31%	51
Dec 18, 2025	12.10	12.10	12.10	12.10	12.10	-2.42%	-
Dec 17, 2025	12.30	12.40	12.30	12.40	12.40	2.48%	414
Dec 16, 2025	12.10	12.10	12.10	12.10	12.10	-	-
Dec 15, 2025	12.10	12.10	12.10	12.10	12.10	-	-
Dec 12, 2025	12.10	12.10	12.10	12.10	12.10	-	-
Dec 11, 2025	12.10	12.10	12.10	12.10	12.10	-	-
Dec 10, 2025	12.30	12.30	12.10	12.10	12.10	-	1
Dec 9, 2025	12.00	12.10	12.00	12.10	12.10	-	725
Dec 8, 2025	12.10	12.10	12.10	12.10	12.10	0.83%	800
Dec 5, 2025	12.00	12.00	12.00	12.00	12.00	-	-
Dec 4, 2025	12.00	12.00	12.00	12.00	12.00	0.84%	-
Dec 3, 2025	11.90	11.90	11.90	11.90	11.90	-1.65%	172
Dec 2, 2025	12.20	12.20	12.10	12.10	12.10	-	260
Dec 1, 2025	12.10	12.20	12.10	12.10	12.10	-	460