audius SE (FRA:3ITN)
Germany · Delayed Price · Currency is EUR 10.20
+0.45 (4.62%)
Last updated: Aug 24, 2026, 8:14 AM CET
audius SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | - | 4.62% | - |
| Aug 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 18, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -8.93% | - |
| Aug 17, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | - |
| Aug 14, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Aug 13, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | - | - |
| Aug 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 11, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -5.22% | 220 |
| Aug 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Aug 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Aug 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| 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% | - |