audius SE (FRA:3ITN)
Germany · Delayed Price · Currency is EUR 12.50
-0.30 (-2.34%)
Last updated: Aug 27, 2025, 5:36 PM CET
audius SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | - | -2.34% | 479 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | - | -3.03% | 381 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 615 |
| Aug 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 615 |
| Aug 21, 2025 | 13.20 | 13.40 | 13.20 | 13.20 | - | 1.54% | 615 |
| Aug 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Aug 19, 2025 | 13.10 | 13.10 | 12.80 | 13.00 | - | -2.99% | 1,175 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | - | -2.19% | 90 |
| Aug 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -2.84% | 360 |
| Aug 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | - | 360 |
| Aug 13, 2025 | 14.00 | 14.10 | 13.90 | 14.10 | - | 1.44% | 1,317 |
| Aug 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 70 |
| Aug 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 70 |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 70 |
| Aug 7, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | - | - | 70 |
| Aug 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 613 |
| Aug 5, 2025 | 15.00 | 15.00 | 13.90 | 13.90 | - | 2.21% | 613 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.73% | 421 |
| 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 |