audius SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.10	13.10	13.10	13.10	-	1.87%	-
Jun 18, 2026	13.10	13.10	13.10	13.10	12.86	-	-
Jun 17, 2026	13.10	13.10	13.10	13.10	12.86	-	-
Jun 16, 2026	13.10	13.10	13.10	13.10	12.86	-0.76%	-
Jun 15, 2026	13.20	13.20	13.20	13.20	12.96	0.76%	-
Jun 12, 2026	13.10	13.10	13.10	13.10	12.86	-	-
Jun 11, 2026	13.10	13.10	13.10	13.10	12.86	-3.68%	-
Jun 10, 2026	13.60	13.60	13.60	13.60	13.35	-2.16%	-
Jun 9, 2026	13.90	13.90	13.90	13.90	13.65	3.73%	30
Jun 8, 2026	13.40	13.40	13.40	13.40	13.15	0.75%	-
Jun 5, 2026	13.30	13.30	13.30	13.30	13.06	0.76%	-
Jun 4, 2026	13.20	13.20	13.20	13.20	12.96	-1.49%	-
Jun 3, 2026	13.40	13.40	13.40	13.40	13.15	1.52%	-
Jun 2, 2026	13.20	13.20	13.20	13.20	12.96	-2.94%	-
Jun 1, 2026	13.60	13.60	13.60	13.60	13.35	-	-
May 29, 2026	13.60	13.60	13.60	13.60	13.35	-1.45%	-
May 28, 2026	13.80	13.80	13.80	13.80	13.55	-0.72%	-
May 27, 2026	13.80	14.10	13.80	13.90	13.65	1.46%	220
May 26, 2026	13.70	13.70	13.70	13.70	13.45	-	-
May 25, 2026	13.50	13.70	13.50	13.70	13.45	1.48%	-
May 22, 2026	13.50	13.50	13.50	13.50	13.25	-0.74%	-
May 21, 2026	13.50	13.60	13.50	13.60	13.35	-	680
May 20, 2026	13.60	13.60	13.60	13.60	13.35	3.03%	-
May 19, 2026	13.20	13.20	13.20	13.20	12.96	-3.65%	570
May 18, 2026	13.00	13.70	12.90	13.70	13.45	18.10%	940
May 15, 2026	11.60	11.60	11.60	11.60	11.39	0.87%	-
May 14, 2026	11.50	11.50	11.50	11.50	11.29	-0.86%	-
May 13, 2026	11.40	11.60	11.40	11.60	11.39	0.87%	545
May 12, 2026	11.50	11.50	11.50	11.50	11.29	-	-
May 11, 2026	11.50	11.50	11.50	11.50	11.29	-4.17%	-
May 8, 2026	11.50	12.00	11.50	12.00	11.78	1.69%	200
May 7, 2026	11.50	11.80	11.50	11.80	11.58	2.61%	130
May 6, 2026	11.50	11.50	11.50	11.50	11.29	-	-
May 5, 2026	11.50	11.50	11.50	11.50	11.29	-	-
May 4, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 30, 2026	11.50	11.50	11.50	11.50	11.29	1.77%	-
Apr 29, 2026	11.30	11.30	11.30	11.30	11.09	-0.88%	-
Apr 28, 2026	11.40	11.40	11.40	11.40	11.19	-0.87%	-
Apr 27, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 24, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 23, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 22, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 21, 2026	11.50	11.50	11.50	11.50	11.29	0.88%	-
Apr 20, 2026	11.40	11.40	11.40	11.40	11.19	-0.87%	-
Apr 17, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 16, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 15, 2026	11.50	11.50	11.50	11.50	11.29	-	-
Apr 14, 2026	11.50	11.50	11.50	11.50	11.29	-0.86%	-
Apr 13, 2026	11.60	11.60	11.60	11.60	11.39	0.87%	-
Apr 10, 2026	11.50	11.50	11.50	11.50	11.29	-1.71%	-