Aurea SA (FRA:94P)
Germany · Delayed Price · Currency is EUR 5.88
-0.14 (-2.33%)
Last updated: Feb 23, 2026, 8:12 AM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.31% | - |
| Feb 19, 2026 | 5.82 | 6.10 | 5.82 | 6.10 | 6.10 | 4.10% | 251 |
| Feb 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Feb 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Feb 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.37% | - |
| Feb 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Feb 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Feb 11, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.15% | - |
| Feb 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | - |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Feb 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.45% | - |
| Feb 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.35% | - |
| Feb 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.75% | - |
| Feb 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Jan 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Jan 29, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.68% | - |
| Jan 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.03% | - |
| Jan 26, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.46% | - |
| Jan 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | - |
| Jan 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| Jan 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% | - |
| Jan 20, 2026 | 5.86 | 5.86 | 5.72 | 5.72 | 5.72 | 1.42% | 60 |
| Jan 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.74% | - |
| Jan 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Jan 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Jan 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.79% | - |
| Jan 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.77% | - |
| Jan 9, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | - |
| Jan 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.46% | - |
| Jan 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.12% | - |
| Jan 6, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jan 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jan 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.75% | - |
| Dec 30, 2025 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 2.11% | 2 |
| Dec 29, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | -4.68% | 3 |
| Dec 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.05% | - |
| Dec 22, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -3.93% | 222 |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33% | - |
| Dec 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.67% | - |
| Dec 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | - |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | - |
| Dec 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Dec 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Dec 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.49% | - |
| Dec 10, 2025 | 5.92 | 6.30 | 5.92 | 6.30 | 6.30 | 4.65% | 196 |
| Dec 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.35% | - |
| Dec 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |