Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 6.20
+0.54 (9.54%)
Oct 20, 2025, 1:20 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.60 | 5.66 | 5.56 | 5.66 | 5.66 | 1.07% | 60 |
| Oct 16, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | - | 402 |
| Oct 15, 2025 | 5.64 | 5.64 | 5.54 | 5.60 | 5.60 | -1.41% | 655 |
| Oct 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 1 |
| Oct 13, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 430 |
| Oct 10, 2025 | 5.68 | 5.70 | 5.56 | 5.70 | 5.70 | - | 146 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.70 | 1.79% | 283 |
| Oct 8, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1.08% | 1,547 |
| Oct 7, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | -2.12% | 256 |
| Oct 6, 2025 | 5.68 | 5.68 | 5.50 | 5.66 | 5.66 | -0.70% | 1,563 |
| Oct 3, 2025 | 5.72 | 5.72 | 5.52 | 5.70 | 5.70 | -0.35% | 2,744 |
| Oct 2, 2025 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 0.70% | 4,234 |
| Oct 1, 2025 | 5.74 | 5.74 | 5.60 | 5.68 | 5.68 | 3.27% | 533 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 861 |
| Sep 29, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | 1.09% | 1,049 |
| Sep 26, 2025 | 5.50 | 5.68 | 5.50 | 5.52 | 5.52 | 0.36% | 3,959 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | -4.18% | 3,939 |
| Sep 24, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.41% | 1,001 |
| Sep 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 190 |
| Sep 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 175 |
| Sep 19, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | -1.39% | 2,114 |
| Sep 18, 2025 | 5.74 | 5.74 | 5.52 | 5.74 | 5.74 | 0.35% | 2,316 |
| Sep 17, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | - | 101 |
| Sep 16, 2025 | 5.76 | 5.82 | 5.72 | 5.72 | 5.72 | -0.35% | 251 |
| Sep 15, 2025 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | -1.03% | 223 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | 1 |
| Sep 11, 2025 | 5.80 | 5.84 | 5.74 | 5.74 | 5.74 | -1.37% | 97 |
| Sep 10, 2025 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | -0.34% | 175 |
| Sep 9, 2025 | 5.80 | 5.84 | 5.74 | 5.84 | 5.84 | 1.04% | 206 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.76 | 5.78 | 5.78 | -2.03% | 692 |
| 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 |