Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 5.64
-0.06 (-1.05%)
Jun 23, 2026, 5:07 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -1.05% | 745 |
| Jun 22, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | - | 313 |
| Jun 19, 2026 | 5.72 | 5.72 | 5.64 | 5.70 | 5.70 | - | 628 |
| Jun 18, 2026 | 5.76 | 5.76 | 5.60 | 5.70 | 5.70 | -1.04% | 931 |
| Jun 17, 2026 | 5.60 | 5.80 | 5.60 | 5.76 | 5.76 | 1.41% | 1,239 |
| Jun 16, 2026 | 5.68 | 5.72 | 5.68 | 5.68 | 5.68 | 0.35% | 397 |
| Jun 15, 2026 | 5.66 | 5.76 | 5.66 | 5.66 | 5.66 | 1.80% | 132 |
| Jun 12, 2026 | 5.56 | 5.74 | 5.56 | 5.56 | 5.56 | -2.80% | 1,512 |
| Jun 11, 2026 | 5.76 | 5.76 | 5.68 | 5.72 | 5.72 | -0.69% | 1,629 |
| Jun 10, 2026 | 5.74 | 5.76 | 5.64 | 5.76 | 5.76 | 0.35% | 970 |
| Jun 9, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.35% | 141 |
| Jun 8, 2026 | 5.74 | 5.76 | 5.58 | 5.76 | 5.76 | 0.35% | 264 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -0.69% | 33 |
| Jun 4, 2026 | 5.58 | 5.80 | 5.58 | 5.78 | 5.78 | 0.70% | 1,726 |
| Jun 3, 2026 | 5.86 | 5.86 | 5.74 | 5.74 | 5.74 | - | 831 |
| Jun 2, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 268 |
| Jun 1, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | - | 108 |
| May 29, 2026 | 5.74 | 5.86 | 5.74 | 5.80 | 5.80 | 1.05% | 594 |
| May 28, 2026 | 5.80 | 5.86 | 5.74 | 5.74 | 5.74 | -1.03% | 628 |
| May 27, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -1.02% | 267 |
| May 26, 2026 | 5.76 | 5.86 | 5.74 | 5.86 | 5.86 | 2.09% | 321 |
| May 25, 2026 | 5.78 | 5.80 | 5.74 | 5.74 | 5.74 | 1.77% | 288 |
| May 22, 2026 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -1.40% | 531 |
| May 21, 2026 | 5.64 | 5.74 | 5.64 | 5.72 | 5.72 | 1.42% | 1,520 |
| May 20, 2026 | 5.70 | 5.70 | 5.62 | 5.64 | 5.64 | -1.40% | 118 |
| May 19, 2026 | 5.60 | 5.78 | 5.52 | 5.72 | 5.72 | 1.78% | 1,043 |
| May 18, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | - | 390 |
| May 15, 2026 | 5.64 | 5.72 | 5.62 | 5.62 | 5.62 | - | 151 |
| May 14, 2026 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | -1.75% | 250 |
| May 13, 2026 | 5.76 | 5.76 | 5.62 | 5.72 | 5.72 | -0.69% | 210 |
| May 12, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | - | 159 |
| May 11, 2026 | 5.62 | 5.76 | 5.62 | 5.76 | 5.76 | 2.49% | 1,017 |
| May 8, 2026 | 5.60 | 5.74 | 5.60 | 5.62 | 5.62 | 0.36% | 768 |
| May 7, 2026 | 5.76 | 5.76 | 5.50 | 5.60 | 5.60 | 1.08% | 3,139 |
| May 6, 2026 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 1.84% | 3,442 |
| May 5, 2026 | 5.54 | 5.54 | 5.40 | 5.44 | 5.44 | -1.81% | 1,357 |
| May 4, 2026 | 5.50 | 5.54 | 5.46 | 5.54 | 5.54 | 1.47% | 2,071 |
| Apr 30, 2026 | 5.84 | 5.84 | 5.46 | 5.46 | 5.46 | -6.83% | 4,429 |
| Apr 29, 2026 | 5.90 | 6.04 | 5.86 | 5.86 | 5.86 | -1.01% | 671 |
| Apr 28, 2026 | 6.04 | 6.04 | 5.90 | 5.92 | 5.92 | -2.31% | 212 |
| Apr 27, 2026 | 5.98 | 6.06 | 5.84 | 6.06 | 6.06 | 1.68% | 895 |
| Apr 24, 2026 | 5.98 | 5.98 | 5.90 | 5.96 | 5.96 | 1.02% | 325 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.01% | 930 |
| Apr 22, 2026 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | -1.00% | 52 |
| Apr 21, 2026 | 5.94 | 6.02 | 5.92 | 6.02 | 6.02 | 1.35% | 336 |
| Apr 20, 2026 | 5.92 | 6.08 | 5.92 | 5.94 | 5.94 | 0.34% | 1,458 |
| Apr 17, 2026 | 5.92 | 6.02 | 5.92 | 5.92 | 5.92 | -1.33% | 124 |
| Apr 16, 2026 | 5.98 | 6.00 | 5.90 | 6.00 | 6.00 | - | 502 |
| Apr 15, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -1.32% | 147 |
| Apr 14, 2026 | 5.88 | 6.08 | 5.88 | 6.08 | 6.08 | 3.40% | 571 |