audius SE (ETR:3ITN)
Germany · Delayed Price · Currency is EUR 9.50
-0.20 (-2.06%)
Oct 8, 2026, 5:35 PM CET
ETR:3ITN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 189 |
| Oct 7, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -1.52% | 203 |
| Oct 6, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -2.48% | 437 |
| Oct 5, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 500 |
| Oct 2, 2026 | 9.95 | 10.10 | 9.75 | 10.10 | 10.10 | 1.51% | 397 |
| Oct 1, 2026 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -5.24% | 982 |
| Sep 30, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 424 |
| Sep 29, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 432 |
| Sep 28, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Sep 25, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 1,098 |
| Sep 24, 2026 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | - | 912 |
| Sep 23, 2026 | 9.85 | 10.10 | 9.55 | 10.10 | 10.10 | 4.12% | 1,062 |
| Sep 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 18, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 600 |
| Sep 17, 2026 | 9.90 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 2,205 |
| Sep 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 15, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1.03% | - |
| Sep 14, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 100 |
| Sep 11, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 2.66% | 200 |
| Sep 10, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | - |
| Sep 9, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | -4.12% | 2,856 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 3,378 |
| Sep 7, 2026 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 2.06% | 1,086 |
| Sep 4, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -3.00% | 3,000 |
| Sep 3, 2026 | 9.55 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 4,500 |
| Sep 2, 2026 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | -1.55% | 2,204 |
| Sep 1, 2026 | 9.50 | 9.75 | 9.50 | 9.65 | 9.65 | -0.52% | 603 |
| Aug 31, 2026 | 9.80 | 10.10 | 9.70 | 9.70 | 9.70 | -2.51% | 2,019 |
| Aug 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1 |
| Aug 27, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | 2,119 |
| Aug 26, 2026 | 10.00 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | 1,793 |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 1,101 |
| Aug 24, 2026 | 10.70 | 10.70 | 9.85 | 10.10 | 10.10 | -3.81% | 4,038 |
| Aug 21, 2026 | 10.00 | 10.50 | 9.75 | 10.50 | 10.50 | 2.94% | 3,552 |
| Aug 20, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -3.77% | 940 |
| Aug 19, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,636 |
| Aug 18, 2026 | 11.20 | 11.20 | 10.00 | 10.70 | 10.70 | -4.46% | 3,313 |
| Aug 17, 2026 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | 0.90% | 1,378 |
| Aug 14, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 2 |
| Aug 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 12, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 2.75% | 809 |
| Aug 11, 2026 | 11.70 | 11.70 | 10.80 | 10.90 | 10.90 | -8.40% | 1,278 |
| Aug 10, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 4.39% | 1,010 |
| Aug 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Aug 3, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | -3.36% | 525 |
| Jul 31, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | 432 |