Aurea SA (FRA:94P)
Germany · Delayed Price · Currency is EUR 5.66
-0.16 (-2.75%)
At close: Jan 2, 2026
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Dec 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.00% | - |
| Dec 3, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.44% | - |
| Dec 2, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.36% | - |
| Dec 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | - |
| Nov 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 7.12% | - |
| Nov 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.77% | - |
| Nov 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | - |
| Nov 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | - |
| Nov 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.47% | - |
| Nov 20, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Nov 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.55% | - |
| Nov 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | - |
| Nov 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Nov 14, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | - |
| Nov 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.36% | - |
| Nov 12, 2025 | 5.64 | 5.96 | 5.64 | 5.96 | 5.96 | 4.56% | 100 |
| Nov 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| Nov 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36% | - |
| Nov 7, 2025 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | -6.02% | 187 |
| Nov 6, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.32% | - |
| Nov 5, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.34% | - |
| Nov 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Nov 3, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | -2.27% | - |
| Oct 31, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.01 | 2.33% | - |
| Oct 30, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | -2.27% | - |
| Oct 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.01 | -0.65% | - |
| Oct 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.05 | -6.06% | - |
| Oct 27, 2025 | 6.26 | 6.60 | 6.26 | 6.60 | 6.44 | 6.80% | 675 |