Aurea SA (EPA:AURE)
France · Delayed Price · Currency is EUR 5.62
-0.10 (-1.75%)
May 14, 2026, 2:40 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 5.84 | 5.94 | 5.84 | 5.88 | 5.88 | -0.68% | 519 |
| Apr 10, 2026 | 5.92 | 6.04 | 5.92 | 5.92 | 5.92 | 0.68% | 575 |
| Apr 9, 2026 | 6.00 | 6.02 | 5.88 | 5.88 | 5.88 | -0.34% | 325 |
| Apr 8, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 930 |
| Apr 7, 2026 | 6.02 | 6.10 | 5.90 | 6.00 | 6.00 | 2.04% | 894 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 34 |
| Apr 1, 2026 | 5.90 | 6.00 | 5.88 | 6.00 | 6.00 | 2.04% | 662 |
| Mar 31, 2026 | 5.96 | 6.02 | 5.88 | 5.88 | 5.88 | -1.01% | 73 |
| Mar 30, 2026 | 5.84 | 6.10 | 5.84 | 5.94 | 5.94 | 2.06% | 1,898 |
| Mar 27, 2026 | 5.84 | 5.90 | 5.82 | 5.82 | 5.82 | - | 629 |
| Mar 26, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | - | 298 |
| Mar 25, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.82 | 0.34% | 40 |
| Mar 24, 2026 | 6.06 | 6.06 | 5.80 | 5.80 | 5.80 | -4.29% | 528 |
| Mar 23, 2026 | 6.04 | 6.08 | 5.82 | 6.06 | 6.06 | 3.06% | 1,656 |
| Mar 20, 2026 | 5.80 | 5.88 | 5.78 | 5.88 | 5.88 | 1.38% | 102 |
| Mar 19, 2026 | 6.04 | 6.04 | 5.80 | 5.80 | 5.80 | -3.97% | 509 |
| Mar 18, 2026 | 5.90 | 6.04 | 5.88 | 6.04 | 6.04 | 4.50% | 2,936 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | - | 29 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.03% | 606 |
| Mar 13, 2026 | 5.84 | 5.88 | 5.74 | 5.84 | 5.84 | 1.04% | 1,670 |
| Mar 12, 2026 | 5.80 | 5.84 | 5.78 | 5.78 | 5.78 | 0.70% | 1,133 |
| Mar 11, 2026 | 5.86 | 5.86 | 5.74 | 5.74 | 5.74 | -2.38% | 93 |
| Mar 10, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 1.73% | 1,250 |
| Mar 9, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 0.70% | 789 |
| Mar 6, 2026 | 5.82 | 5.82 | 5.70 | 5.74 | 5.74 | -1.37% | 1,078 |
| Mar 5, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | -0.68% | 252 |
| Mar 4, 2026 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | 2.81% | 40 |
| Mar 3, 2026 | 5.82 | 5.92 | 5.70 | 5.70 | 5.70 | -2.73% | 2,395 |