AudioEye, Inc. (FRA:1L0)
Germany · Delayed Price · Currency is EUR 7.00
+0.20 (2.94%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 38 |
| Oct 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 21, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | 14.17% | - |
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 19, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | -1.65% | - |
| Oct 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Oct 15, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | - |
| Oct 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Oct 7, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 6, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | - |
| Oct 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 2, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 1, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 5.31% | - |
| Sep 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Sep 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 25, 2026 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Sep 24, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 3.36% | - |
| Sep 23, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 22, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 0.83% | - |
| Sep 21, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 18, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Sep 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 14, 2026 | 6.65 | 7.10 | 6.65 | 6.70 | 6.70 | 7.20% | 38 |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Sep 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 9, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Sep 8, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 7.09% | - |
| Sep 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | - |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Sep 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Aug 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Aug 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -11.51% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92% | - |
| Aug 17, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 34.30% | - |