audius SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.60	13.60	13.60	13.60	13.60	-1.45%	-
May 28, 2026	13.80	13.80	13.80	13.80	13.80	-0.72%	-
May 27, 2026	13.80	14.10	13.80	13.90	13.90	1.46%	220
May 26, 2026	13.70	13.70	13.70	13.70	13.70	-	-
May 25, 2026	13.50	13.70	13.50	13.70	13.70	1.48%	-
May 22, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	680
May 21, 2026	13.50	13.60	13.50	13.60	13.60	-	680
May 20, 2026	13.60	13.60	13.60	13.60	13.60	3.03%	-
May 19, 2026	13.20	13.20	13.20	13.20	13.20	-3.65%	570
May 18, 2026	13.00	13.70	12.90	13.70	13.70	18.10%	940
May 15, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
May 14, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
May 13, 2026	11.40	11.60	11.40	11.60	11.60	0.87%	545
May 12, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 11, 2026	11.50	11.50	11.50	11.50	11.50	-4.17%	-
May 8, 2026	11.50	12.00	11.50	12.00	12.00	1.69%	200
May 7, 2026	11.50	11.80	11.50	11.80	11.80	2.61%	130
May 6, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 5, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 4, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 30, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	-
Apr 29, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	-
Apr 28, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Apr 27, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 24, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 23, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 22, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 21, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Apr 20, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Apr 17, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 16, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 15, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 14, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Apr 13, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
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%	-