audius SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.40	13.70	13.40	13.70	-	-	421
Jul 31, 2025	14.10	14.10	13.70	13.70	-	-1.44%	420
Jul 30, 2025	12.60	14.00	12.60	13.90	-	12.10%	1,882
Jul 29, 2025	12.30	12.40	12.20	12.40	-	1.64%	481
Jul 28, 2025	12.10	12.20	12.10	12.20	-	2.52%	396
Jul 25, 2025	11.90	11.90	11.90	11.90	-	0.85%	260
Jul 24, 2025	11.80	11.80	11.80	11.80	-	-	400
Jul 23, 2025	11.80	11.80	11.80	11.80	-	-	400
Jul 22, 2025	11.80	11.80	11.80	11.80	-	-	400
Jul 21, 2025	11.80	11.80	11.80	11.80	-	-	400
Jul 18, 2025	11.80	11.80	11.80	11.80	-	0.85%	400
Jul 17, 2025	11.70	11.70	11.70	11.70	-	0.86%	400
Jul 16, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 15, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 14, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 11, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 10, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 9, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 8, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 7, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 4, 2025	11.60	11.60	11.60	11.60	-	-	200
Jul 3, 2025	11.60	11.60	11.60	11.60	-	0.87%	200
Jul 2, 2025	11.50	11.50	11.50	11.50	-	-	200
Jul 1, 2025	11.50	11.50	11.50	11.50	-	0.88%	200
Jun 30, 2025	11.40	11.40	11.40	11.40	-	-	200
Jun 27, 2025	11.40	11.40	11.40	11.40	-	-	2,056
Jun 26, 2025	11.40	11.50	11.40	11.40	-	-	2,056
Jun 25, 2025	11.30	11.50	11.30	11.40	-	-0.87%	156
Jun 24, 2025	11.50	11.50	11.50	11.50	-	0.88%	2,078
Jun 23, 2025	11.40	11.40	11.40	11.40	-	-	274
Jun 20, 2025	11.40	11.40	11.40	11.40	-	-	272
Jun 19, 2025	11.40	11.40	11.40	11.40	-	-	272
Jun 18, 2025	11.30	11.40	11.20	11.40	-	-0.87%	274
Jun 17, 2025	11.50	11.50	11.50	11.50	-	-	200
Jun 16, 2025	11.40	11.50	11.40	11.50	-	-0.86%	200
Jun 13, 2025	11.60	11.60	11.60	11.60	-	-	1,504
Jun 12, 2025	11.60	11.60	11.60	11.60	-	-	1,504
Jun 11, 2025	11.60	11.60	11.60	11.60	-	-	1,504
Jun 10, 2025	11.60	11.60	11.60	11.60	-	-0.85%	1,504
Jun 9, 2025	11.70	11.70	11.70	11.70	-	-	1,504
Jun 6, 2025	11.70	11.70	11.70	11.70	-	-	1,504
Jun 5, 2025	11.70	11.70	11.70	11.70	-	-	1,504
Jun 4, 2025	11.20	11.70	11.20	11.70	-	7.34%	1,504
Jun 3, 2025	10.90	10.90	10.90	10.90	-	-	-
Jun 2, 2025	11.00	11.00	10.90	10.90	-	-2.68%	300
May 30, 2025	11.20	11.20	11.20	11.20	-	-	451
May 29, 2025	11.20	11.20	11.20	11.20	-	-	451
May 28, 2025	11.20	11.20	11.20	11.20	-	-0.88%	451
May 27, 2025	11.30	11.30	11.30	11.30	-	-	451
May 26, 2025	11.30	11.30	11.30	11.30	-	-	451