audius SE (FRA:3ITN)
Germany · Delayed Price · Currency is EUR 9.60
-0.15 (-1.54%)
At close: Oct 6, 2026
audius SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Oct 5, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Oct 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Sep 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Sep 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Sep 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Sep 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Sep 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | - |
| Sep 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Sep 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Sep 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Sep 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Sep 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 10, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | -2.63% | - |
| Sep 9, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -3.55% | 300 |
| Sep 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Sep 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 100 |
| Sep 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 3, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 2.62% | - |
| Sep 2, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -1.55% | - |
| Sep 1, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | -1.52% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 24, 2026 | 10.20 | 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% | - |