audius SE (FRA:3ITN)
Germany · Delayed Price · Currency is EUR 12.80
0.00 (0.00%)
At close: Sep 25, 2025
audius SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 25, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Sep 24, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Sep 23, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | - |
| Sep 22, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | - |
| Sep 19, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| Sep 18, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -2.31% | - |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 15, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -0.76% | - |
| Sep 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 10, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Sep 9, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Sep 8, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | - |
| Sep 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | - |
| Sep 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 2, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| Sep 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 29, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| Aug 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Aug 27, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | - |
| Aug 26, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Aug 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 22, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -2.27% | 38 |
| Aug 21, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -0.75% | - |
| Aug 20, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | -2.21% | - |
| Aug 19, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 3.82% | 37 |
| Aug 18, 2025 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 34 |
| Aug 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Aug 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 11, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | - |
| Aug 8, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | - |
| Aug 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 6, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 2.24% | - |
| Aug 5, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | - |
| Aug 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jul 31, 2025 | 12.80 | 13.90 | 12.80 | 13.40 | 13.40 | 3.08% | - |
| Jul 30, 2025 | 12.20 | 14.00 | 12.20 | 13.00 | 13.00 | 8.33% | 236 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jul 28, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | - |
| Jul 25, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 2.59% | 260 |
| Jul 24, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Jul 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |