Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 4.940
-0.060 (-1.20%)
Oct 22, 2026, 5:29 PM CEST
Aurea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -1.20% | 51 |
| Oct 21, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 0.20% | 1,799 |
| Oct 20, 2026 | 5.12 | 5.12 | 4.62 | 4.99 | 4.99 | -0.99% | 8,520 |
| Oct 19, 2026 | 5.50 | 5.50 | 5.04 | 5.04 | 5.04 | -8.36% | 5,274 |
| Oct 16, 2026 | 5.26 | 5.50 | 5.22 | 5.50 | 5.50 | 4.56% | 10,460 |
| Oct 15, 2026 | 5.44 | 5.44 | 5.26 | 5.26 | 5.26 | -3.66% | 601 |
| Oct 14, 2026 | 5.38 | 5.46 | 5.10 | 5.46 | 5.46 | 1.49% | 17,402 |
| Oct 13, 2026 | 5.42 | 5.60 | 5.20 | 5.38 | 5.38 | -0.37% | 1,447 |
| Oct 12, 2026 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | -0.37% | 1,862 |
| Oct 9, 2026 | 5.48 | 5.50 | 5.42 | 5.42 | 5.42 | -1.45% | 156 |
| Oct 8, 2026 | 5.48 | 5.50 | 5.42 | 5.50 | 5.50 | 0.36% | 964 |
| Oct 7, 2026 | 5.42 | 5.50 | 5.42 | 5.48 | 5.48 | -0.36% | 1,148 |
| Oct 6, 2026 | 5.72 | 5.72 | 5.42 | 5.50 | 5.50 | -3.85% | 1,335 |
| Oct 5, 2026 | 5.74 | 5.74 | 5.62 | 5.72 | 5.72 | 1.42% | 241 |
| 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 |