audius SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jul 30, 2026	11.60	11.60	11.60	11.60	11.60	2.65%	-
Jul 29, 2026	11.30	11.30	11.30	11.30	11.30	-1.74%	-
Jul 28, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Jul 27, 2026	11.40	11.40	11.40	11.40	11.40	3.64%	-
Jul 24, 2026	11.00	11.00	11.00	11.00	11.00	1.85%	-
Jul 23, 2026	10.80	10.80	10.80	10.80	10.80	0.93%	-
Jul 22, 2026	10.70	10.70	10.70	10.70	10.70	-	-
Jul 21, 2026	10.60	10.70	10.60	10.70	10.70	-6.96%	680
Jul 20, 2026	11.50	11.50	11.50	11.50	11.50	-2.54%	-
Jul 17, 2026	11.80	11.80	11.80	11.80	11.80	0.85%	-
Jul 16, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	-
Jul 15, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jul 14, 2026	11.80	11.80	11.80	11.80	11.80	0.85%	-
Jul 13, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Jul 10, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Jul 9, 2026	11.70	11.70	11.70	11.70	11.70	-3.31%	-
Jul 8, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	-
Jul 7, 2026	12.30	12.30	12.30	12.30	12.30	-1.60%	-
Jul 6, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Jul 3, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Jul 2, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	-
Jul 1, 2026	12.50	12.60	12.50	12.60	12.60	0.80%	-
Jun 30, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	-
Jun 29, 2026	12.70	12.70	12.40	12.40	12.40	-1.59%	-
Jun 26, 2026	12.60	12.60	12.60	12.60	12.60	-0.79%	-
Jun 25, 2026	12.70	12.70	12.70	12.70	12.70	-	-
Jun 24, 2026	12.70	12.70	12.70	12.70	12.70	-	-
Jun 23, 2026	12.70	12.70	12.70	12.70	12.70	-	-
Jun 22, 2026	12.70	12.70	12.70	12.70	12.70	-0.78%	-
Jun 19, 2026	12.80	12.80	12.80	12.80	12.80	-0.47%	-
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%	-