audius SE (FRA:3ITN)
Germany · Delayed Price · Currency is EUR 11.50
-0.20 (-1.71%)
At close: Apr 10, 2026
audius SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Apr 9, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 130 |
| Apr 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Apr 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Mar 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| 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 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Mar 24, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Mar 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Mar 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Mar 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Mar 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 11, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 3.36% | 200 |
| Mar 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Mar 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Mar 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Feb 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Feb 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Feb 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 19 |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Feb 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Feb 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Feb 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Feb 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Feb 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Feb 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | 150 |
| Feb 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Feb 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | 100 |
| Jan 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.03% | - |