Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 5.70
+0.04 (0.71%)
Aug 3, 2026, 10:39 AM CET
Aurea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.72 | 5.72 | 5.68 | 5.70 | - | 0.71% | 98 |
| Jul 31, 2026 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | -1.05% | 162 |
| Jul 30, 2026 | 5.72 | 5.76 | 5.72 | 5.72 | 5.72 | 1.06% | 673 |
| Jul 29, 2026 | 5.52 | 5.72 | 5.52 | 5.66 | 5.66 | 1.80% | 431 |
| Jul 28, 2026 | 5.52 | 5.74 | 5.52 | 5.56 | 5.56 | -3.14% | 439 |
| Jul 27, 2026 | 5.64 | 5.74 | 5.64 | 5.74 | 5.74 | 1.06% | 226 |
| Jul 24, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | - | 45 |
| Jul 23, 2026 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | 1.43% | 56 |
| Jul 22, 2026 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | 1.82% | 52 |
| Jul 21, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | - | 17 |
| Jul 20, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -1.08% | 668 |
| Jul 17, 2026 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | -0.36% | 10 |
| Jul 16, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | 37 |
| Jul 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | 22 |
| Jul 14, 2026 | 5.60 | 5.66 | 5.56 | 5.66 | 5.66 | 1.07% | 36 |
| Jul 13, 2026 | 5.50 | 5.66 | 5.50 | 5.60 | 5.60 | -0.36% | 1,683 |
| Jul 10, 2026 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | -2.43% | 193 |
| Jul 9, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.35% | 473 |
| Jul 8, 2026 | 5.56 | 5.76 | 5.56 | 5.74 | 5.74 | 3.61% | 737 |
| Jul 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | 20 |
| Jul 6, 2026 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | -0.71% | 140 |
| Jul 3, 2026 | 5.66 | 5.66 | 5.50 | 5.60 | 5.60 | -1.06% | 297 |
| Jul 2, 2026 | 5.70 | 5.76 | 5.66 | 5.66 | 5.66 | -0.70% | 313 |
| Jul 1, 2026 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 3.26% | 65 |
| Jun 30, 2026 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | -0.72% | 462 |
| Jun 29, 2026 | 5.62 | 5.70 | 5.56 | 5.56 | 5.56 | -0.36% | 491 |
| Jun 26, 2026 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | -1.41% | 1,475 |
| Jun 25, 2026 | 5.66 | 5.66 | 5.60 | 5.66 | 5.66 | 0.35% | 932 |
| Jun 24, 2026 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | - | 246 |
| 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 |