Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 5.90
+0.16 (2.79%)
Sep 5, 2025, 5:35 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.79% | 243 |
| Sep 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | 51 |
| Sep 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | 92 |
| Sep 2, 2025 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | -0.69% | 2,601 |
| Sep 1, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 283 |
| Aug 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 19 |
| Aug 28, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -2.03% | 16,840 |
| Aug 27, 2025 | 6.00 | 6.10 | 5.92 | 5.92 | 5.92 | -1.33% | 483 |
| Aug 26, 2025 | 6.06 | 6.10 | 6.00 | 6.00 | 6.00 | -0.66% | 1,172 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | -0.98% | 485 |
| Aug 22, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | -0.65% | 726 |
| Aug 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 1 |
| Aug 20, 2025 | 6.06 | 6.20 | 6.06 | 6.14 | 6.14 | 2.33% | 552 |
| Aug 19, 2025 | 5.80 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 1,508 |
| Aug 18, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | -0.65% | 1,310 |
| Aug 15, 2025 | 6.10 | 6.14 | 6.02 | 6.14 | 6.14 | 0.66% | 454 |
| Aug 14, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 2.35% | 224 |
| Aug 13, 2025 | 6.00 | 6.10 | 5.92 | 5.96 | 5.96 | -0.67% | 1,761 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 602 |
| Aug 11, 2025 | 6.20 | 6.24 | 6.20 | 6.20 | 6.20 | - | 571 |
| Aug 8, 2025 | 5.66 | 6.20 | 5.66 | 6.20 | 6.20 | 9.54% | 4,918 |
| Aug 7, 2025 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | -1.74% | 840 |
| Aug 6, 2025 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.70% | 1,310 |
| Aug 5, 2025 | 5.90 | 5.94 | 5.72 | 5.72 | 5.72 | -3.05% | 3,175 |
| Aug 4, 2025 | 5.94 | 5.94 | 5.64 | 5.90 | 5.90 | -1.67% | 2,769 |
| Aug 1, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | - | 21 |
| Jul 31, 2025 | 5.94 | 6.00 | 5.84 | 6.00 | 6.00 | - | 830 |
| Jul 30, 2025 | 5.96 | 6.00 | 5.88 | 6.00 | 6.00 | 1.35% | 3,219 |
| Jul 29, 2025 | 5.82 | 5.96 | 5.66 | 5.92 | 5.92 | 4.59% | 1,855 |
| Jul 28, 2025 | 5.82 | 5.82 | 5.64 | 5.66 | 5.66 | - | 162 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.64 | 5.66 | 5.66 | -2.75% | 1,530 |
| Jul 24, 2025 | 5.74 | 5.82 | 5.70 | 5.82 | 5.82 | 1.39% | 852 |
| Jul 23, 2025 | 5.76 | 5.84 | 5.74 | 5.74 | 5.74 | - | 53 |
| Jul 22, 2025 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 38 |
| Jul 21, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.68% | 859 |
| Jul 18, 2025 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | 2.46% | 1,465 |
| Jul 17, 2025 | 5.84 | 5.84 | 5.60 | 5.70 | 5.70 | -1.04% | 1,423 |
| Jul 16, 2025 | 5.76 | 5.94 | 5.76 | 5.76 | 5.76 | - | 515 |
| Jul 15, 2025 | 5.80 | 5.96 | 5.76 | 5.76 | 5.76 | -2.04% | 2,772 |
| Jul 14, 2025 | 5.80 | 5.94 | 5.76 | 5.88 | 5.88 | -1.34% | 574 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.72 | 5.96 | 5.96 | - | 1,690 |
| Jul 10, 2025 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | -0.67% | 897 |
| Jul 9, 2025 | 5.86 | 6.18 | 5.84 | 6.00 | 6.00 | 5.26% | 18,478 |
| Jul 8, 2025 | 5.60 | 5.78 | 5.60 | 5.70 | 5.70 | 1.79% | 986 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.75% | 324 |
| Jul 4, 2025 | 5.72 | 5.72 | 5.68 | 5.70 | 5.70 | -0.35% | 2,221 |
| Jul 3, 2025 | 5.76 | 5.76 | 5.60 | 5.72 | 5.72 | -0.69% | 445 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.72 | 5.76 | 5.76 | -0.69% | 376 |
| Jul 1, 2025 | 5.72 | 5.86 | 5.72 | 5.80 | 5.80 | 2.47% | 1,786 |
| Jun 30, 2025 | 5.48 | 5.68 | 5.48 | 5.66 | 5.66 | 2.17% | 2,276 |