audius SE (ETR:3ITN)
Germany · Delayed Price · Currency is EUR 11.80
-0.10 (-0.84%)
Apr 1, 2026, 5:35 PM CET
ETR:3ITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 19 |
| Mar 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 674 |
| Mar 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 26, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | 500 |
| Mar 25, 2026 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | - | 1,530 |
| Mar 24, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -3.20% | 2,166 |
| Mar 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 20, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -2.34% | 410 |
| Mar 19, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | 1,680 |
| Mar 18, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | - | 7 |
| Mar 17, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 500 |
| Mar 16, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 2.46% | 900 |
| Mar 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Mar 12, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.61% | 400 |
| Mar 11, 2026 | 12.30 | 13.00 | 12.30 | 12.40 | 12.40 | 2.48% | 2,040 |
| Mar 10, 2026 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -1.63% | 409 |
| Mar 9, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 639 |
| Mar 6, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 4.17% | 861 |
| Mar 5, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -2.44% | 407 |
| Mar 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 400 |
| Mar 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 27, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -2.38% | 394 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 1 |
| Feb 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | 109 |
| Feb 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Feb 18, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 6.72% | 3,634 |
| Feb 17, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -4.03% | 2,744 |
| Feb 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| 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 |