Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 5.88
-0.12 (-2.00%)
Apr 2, 2026, 5:35 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 34 |
| Apr 1, 2026 | 5.90 | 6.00 | 5.88 | 6.00 | 6.00 | 2.04% | 662 |
| Mar 31, 2026 | 5.96 | 6.02 | 5.88 | 5.88 | 5.88 | -1.01% | 73 |
| Mar 30, 2026 | 5.84 | 6.10 | 5.84 | 5.94 | 5.94 | 2.06% | 1,898 |
| Mar 27, 2026 | 5.84 | 5.90 | 5.82 | 5.82 | 5.82 | - | 629 |
| Mar 26, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | - | 298 |
| Mar 25, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.82 | 0.34% | 40 |
| Mar 24, 2026 | 6.06 | 6.06 | 5.80 | 5.80 | 5.80 | -4.29% | 528 |
| Mar 23, 2026 | 6.04 | 6.08 | 5.82 | 6.06 | 6.06 | 3.06% | 1,656 |
| Mar 20, 2026 | 5.80 | 5.88 | 5.78 | 5.88 | 5.88 | 1.38% | 102 |
| Mar 19, 2026 | 6.04 | 6.04 | 5.80 | 5.80 | 5.80 | -3.97% | 509 |
| Mar 18, 2026 | 5.90 | 6.04 | 5.88 | 6.04 | 6.04 | 4.50% | 2,936 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | - | 29 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.03% | 606 |
| Mar 13, 2026 | 5.84 | 5.88 | 5.74 | 5.84 | 5.84 | 1.04% | 1,670 |
| Mar 12, 2026 | 5.80 | 5.84 | 5.78 | 5.78 | 5.78 | 0.70% | 1,133 |
| Mar 11, 2026 | 5.86 | 5.86 | 5.74 | 5.74 | 5.74 | -2.38% | 93 |
| Mar 10, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 1.73% | 1,250 |
| Mar 9, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 0.70% | 789 |
| Mar 6, 2026 | 5.82 | 5.82 | 5.70 | 5.74 | 5.74 | -1.37% | 1,078 |
| Mar 5, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | -0.68% | 252 |
| Mar 4, 2026 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | 2.81% | 40 |
| Mar 3, 2026 | 5.82 | 5.92 | 5.70 | 5.70 | 5.70 | -2.73% | 2,395 |
| Mar 2, 2026 | 6.02 | 6.02 | 5.82 | 5.86 | 5.86 | -1.01% | 923 |
| Feb 27, 2026 | 5.90 | 5.94 | 5.82 | 5.92 | 5.92 | -1.66% | 847 |
| Feb 26, 2026 | 6.02 | 6.02 | 5.94 | 6.02 | 6.02 | 2.03% | 105 |
| Feb 25, 2026 | 6.00 | 6.02 | 5.90 | 5.90 | 5.90 | -0.67% | 261 |
| Feb 24, 2026 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 96 |
| Feb 23, 2026 | 5.98 | 6.02 | 5.98 | 5.98 | 5.98 | - | 157 |
| Feb 20, 2026 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -1.97% | 160 |
| Feb 19, 2026 | 5.94 | 6.10 | 5.80 | 6.10 | 6.10 | 3.04% | 340 |
| Feb 18, 2026 | 5.94 | 6.00 | 5.88 | 5.92 | 5.92 | -0.34% | 263 |
| Feb 17, 2026 | 5.96 | 5.96 | 5.84 | 5.94 | 5.94 | - | 383 |
| Feb 16, 2026 | 6.02 | 6.02 | 5.94 | 5.94 | 5.94 | -1.33% | 13 |
| Feb 13, 2026 | 6.02 | 6.04 | 5.80 | 6.02 | 6.02 | 0.33% | 1,427 |
| Feb 12, 2026 | 6.10 | 6.10 | 5.94 | 6.00 | 6.00 | 1.01% | 150 |
| Feb 11, 2026 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | -1.33% | 246 |
| Feb 10, 2026 | 6.02 | 6.02 | 5.90 | 6.02 | 6.02 | -0.33% | 548 |
| Feb 9, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 4.14% | 2,348 |
| Feb 6, 2026 | 5.80 | 6.02 | 5.80 | 5.80 | 5.80 | -1.69% | 1,230 |
| Feb 5, 2026 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | 0.68% | 411 |
| Feb 4, 2026 | 5.80 | 5.96 | 5.80 | 5.86 | 5.86 | 1.03% | 169 |
| Feb 3, 2026 | 6.06 | 6.16 | 5.80 | 5.80 | 5.80 | -3.97% | 3,709 |
| Feb 2, 2026 | 5.74 | 6.20 | 5.70 | 6.04 | 6.04 | 1.00% | 3,149 |
| Jan 30, 2026 | 5.98 | 5.98 | 5.88 | 5.98 | 5.98 | 1.01% | 365 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.34% | 2,374 |
| Jan 28, 2026 | 5.96 | 5.96 | 5.88 | 5.94 | 5.94 | -0.34% | 2,972 |
| Jan 27, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 0.34% | 189 |
| Jan 26, 2026 | 5.94 | 5.98 | 5.84 | 5.94 | 5.94 | 0.34% | 968 |
| Jan 23, 2026 | 5.88 | 5.94 | 5.80 | 5.92 | 5.92 | 2.07% | 3,553 |