Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 5.98
+0.06 (1.01%)
At close: Jan 30, 2026
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 5.80 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 3,327 |
| Jan 21, 2026 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | 0.34% | 374 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.86 | 5.86 | 5.86 | -2.01% | 1,388 |
| Jan 19, 2026 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 2.05% | 607 |
| Jan 16, 2026 | 5.86 | 5.94 | 5.86 | 5.86 | 5.86 | 0.34% | 360 |
| Jan 15, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | - | 84 |
| Jan 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.01% | 146 |
| Jan 13, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | -0.33% | 120 |
| Jan 12, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 2.40% | 1,484 |
| Jan 9, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 2.46% | 1,780 |
| Jan 8, 2026 | 5.70 | 5.80 | 5.68 | 5.70 | 5.70 | 0.35% | 2,066 |
| Jan 7, 2026 | 5.86 | 6.00 | 5.68 | 5.68 | 5.68 | -2.74% | 3,227 |
| Jan 6, 2026 | 5.74 | 5.86 | 5.74 | 5.84 | 5.84 | 1.74% | 6,027 |
| Jan 5, 2026 | 5.66 | 5.84 | 5.66 | 5.74 | 5.74 | 1.41% | 2,096 |
| Jan 2, 2026 | 5.90 | 5.90 | 5.64 | 5.66 | 5.66 | -4.07% | 2,514 |
| Dec 31, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.43% | 2,541 |
| Dec 30, 2025 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 2.86% | 3,170 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.42 | 5.60 | 5.60 | -1.75% | 7,218 |
| Dec 24, 2025 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | -1.72% | 1,124 |
| Dec 23, 2025 | 6.02 | 6.02 | 5.70 | 5.80 | 5.80 | -3.65% | 2,490 |
| Dec 22, 2025 | 5.86 | 6.08 | 5.82 | 6.02 | 6.02 | 2.73% | 2,296 |
| Dec 19, 2025 | 6.20 | 6.22 | 5.82 | 5.86 | 5.86 | -5.48% | 2,033 |
| Dec 18, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 170 |
| Dec 17, 2025 | 6.08 | 6.18 | 6.00 | 6.00 | 6.00 | -0.99% | 1,492 |
| Dec 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | 205 |
| Dec 15, 2025 | 6.06 | 6.14 | 6.02 | 6.02 | 6.02 | -0.99% | 718 |
| Dec 12, 2025 | 6.10 | 6.28 | 6.02 | 6.08 | 6.08 | - | 1,024 |
| Dec 11, 2025 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -1.62% | 134 |
| Dec 10, 2025 | 6.02 | 6.18 | 6.02 | 6.18 | 6.18 | 2.66% | 137 |
| Dec 9, 2025 | 6.08 | 6.20 | 6.00 | 6.02 | 6.02 | -1.31% | 1,410 |
| Dec 8, 2025 | 6.04 | 6.20 | 6.00 | 6.10 | 6.10 | 0.99% | 1,225 |
| Dec 5, 2025 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 0.67% | 700 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.90 | 6.00 | 6.00 | -1.64% | 584 |
| Dec 3, 2025 | 6.02 | 6.10 | 5.90 | 6.10 | 6.10 | 0.33% | 514 |
| Dec 2, 2025 | 5.88 | 6.14 | 5.88 | 6.08 | 6.08 | 3.05% | 2,732 |
| Dec 1, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.99% | 120 |
| Nov 28, 2025 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | -1.31% | 91 |
| Nov 27, 2025 | 5.78 | 6.10 | 5.78 | 6.10 | 6.10 | 6.64% | 1,440 |
| Nov 26, 2025 | 5.82 | 5.82 | 5.72 | 5.72 | 5.72 | -1.72% | 301 |
| Nov 25, 2025 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | 0.34% | 2,284 |
| Nov 24, 2025 | 5.66 | 5.86 | 5.62 | 5.80 | 5.80 | 2.47% | 2,646 |
| Nov 21, 2025 | 5.70 | 5.72 | 5.64 | 5.66 | 5.66 | -1.05% | 416 |
| Nov 20, 2025 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 0.35% | 654 |
| Nov 19, 2025 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.35% | 345 |