audius SE (ETR:3ITN)
Germany · Delayed Price · Currency is EUR 10.10
-0.10 (-0.98%)
Aug 24, 2026, 5:35 PM CET
ETR:3ITN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.70 | 10.70 | 9.85 | 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 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 432 |
| Jul 28, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -1.71% | 507 |
| Jul 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jul 24, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 4.50% | 1,563 |
| Jul 23, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - | 400 |
| Jul 22, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 1.83% | 767 |
| Jul 21, 2026 | 10.80 | 11.10 | 10.70 | 10.90 | 10.90 | 2.83% | 2,015 |
| Jul 20, 2026 | 11.50 | 11.50 | 10.30 | 10.60 | 10.60 | -9.40% | 3,985 |
| Jul 17, 2026 | 12.20 | 12.20 | 11.60 | 11.70 | 11.70 | -4.10% | 1,868 |
| Jul 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 796 |
| Jul 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 7, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -4.00% | 701 |
| Jul 6, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -2.34% | 641 |
| Jul 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 40 |
| Jul 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jun 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 23 |
| Jun 29, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | 385 |
| Jun 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jun 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jun 24, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | 317 |
| Jun 23, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.31% | 385 |
| Jun 22, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 649 |
| Jun 19, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.31% | 500 |
| Jun 18, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 12.96 | - | 500 |
| Jun 17, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 12.96 | - | 1,079 |
| Jun 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | - | - |