Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 5.64
-0.08 (-1.40%)
Oct 2, 2026, 3:40 PM CET
Aurea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.62 | 5.72 | 5.62 | 5.64 | 5.64 | -1.40% | 3,490 |
| Oct 1, 2026 | 5.82 | 5.82 | 5.60 | 5.72 | 5.72 | -2.05% | 2,069 |
| Sep 30, 2026 | 5.96 | 5.96 | 5.74 | 5.84 | 5.84 | -1.02% | 1,393 |
| Sep 29, 2026 | 6.00 | 6.02 | 5.90 | 5.90 | 5.90 | -1.67% | 387 |
| Sep 28, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 864 |
| Sep 25, 2026 | 5.82 | 6.02 | 5.82 | 6.00 | 6.00 | 3.45% | 64,178 |
| Sep 24, 2026 | 5.80 | 5.84 | 5.80 | 5.80 | 5.80 | 1.05% | 1,778 |
| Sep 23, 2026 | 5.80 | 6.20 | 5.74 | 5.74 | 5.74 | -1.37% | 4,212 |
| Sep 22, 2026 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | 1.75% | 1,952 |
| Sep 21, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | 2,646 |
| Sep 18, 2026 | 5.82 | 5.82 | 5.72 | 5.82 | 5.82 | - | 6,262 |
| Sep 17, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 1.75% | 2,893 |
| Sep 16, 2026 | 5.96 | 5.96 | 5.72 | 5.72 | 5.72 | -2.72% | 829 |
| Sep 15, 2026 | 5.98 | 5.98 | 5.74 | 5.88 | 5.88 | -2.00% | 4,194 |
| Sep 14, 2026 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | -2.28% | 120 |
| Sep 11, 2026 | 6.02 | 6.14 | 5.70 | 6.14 | 6.14 | 2.33% | 2,366 |
| Sep 10, 2026 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,251 |
| Sep 9, 2026 | 5.98 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 308 |
| Sep 8, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 15 |
| Sep 7, 2026 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 55 |
| Sep 4, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 45 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 52 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.82 | 5.90 | 5.90 | 0.68% | 44 |
| Sep 1, 2026 | 5.82 | 5.86 | 5.80 | 5.86 | 5.86 | - | 3,766 |
| Aug 31, 2026 | 5.84 | 5.86 | 5.82 | 5.86 | 5.86 | 0.69% | 52 |
| Aug 28, 2026 | 5.86 | 5.86 | 5.80 | 5.82 | 5.82 | -0.34% | 190 |
| Aug 27, 2026 | 5.90 | 5.90 | 5.78 | 5.84 | 5.84 | -0.68% | 70 |
| Aug 26, 2026 | 5.80 | 5.88 | 5.70 | 5.88 | 5.88 | 8.89% | 1,099 |
| Aug 25, 2026 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -10.60% | 3,742 |
| Aug 24, 2026 | 6.04 | 6.04 | 5.90 | 6.04 | 6.04 | 2.03% | 2,692 |
| Aug 21, 2026 | 5.92 | 5.94 | 5.74 | 5.92 | 5.92 | - | 183 |
| Aug 20, 2026 | 5.78 | 5.92 | 5.74 | 5.92 | 5.92 | 2.78% | 101 |
| Aug 19, 2026 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | -3.68% | 44 |
| Aug 18, 2026 | 5.78 | 5.98 | 5.76 | 5.98 | 5.98 | 3.82% | 100 |
| Aug 17, 2026 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | -0.69% | 76 |
| Aug 14, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 0.69% | 154 |
| Aug 13, 2026 | 5.78 | 5.94 | 5.76 | 5.76 | 5.76 | - | 22 |
| Aug 12, 2026 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | -2.04% | 220 |
| Aug 11, 2026 | 5.88 | 5.96 | 5.74 | 5.88 | 5.88 | -0.34% | 476 |
| Aug 10, 2026 | 5.80 | 5.90 | 5.74 | 5.90 | 5.90 | 1.72% | 287 |
| Aug 7, 2026 | 5.80 | 5.98 | 5.78 | 5.80 | 5.80 | - | 769 |
| Aug 6, 2026 | 5.90 | 6.10 | 5.80 | 5.80 | 5.80 | - | 1,314 |
| Aug 5, 2026 | 5.84 | 5.90 | 5.80 | 5.80 | 5.80 | -0.34% | 313 |
| Aug 4, 2026 | 5.72 | 6.10 | 5.72 | 5.82 | 5.82 | 2.11% | 2,166 |
| Aug 3, 2026 | 5.72 | 5.72 | 5.68 | 5.70 | 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 |