Aurea SA (EPA:AURE)
France
· Delayed Price · Currency is EUR 6.04
+0.04 (0.67%)
Dec 5, 2025, 3:27 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.10 | 6.10 | 6.04 | 6.04 | - | 0.67% | 700 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.90 | 6.00 | 6.00 | -1.64% | 584 |
| Dec 3, 2025 | 6.02 | 6.10 | 5.90 | 6.10 | 6.10 | 0.33% | 514 |
| Dec 2, 2025 | 5.88 | 6.14 | 5.88 | 6.08 | 6.08 | 3.05% | 2,732 |
| Dec 1, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.99% | 120 |
| Nov 28, 2025 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | -1.31% | 91 |
| Nov 27, 2025 | 5.78 | 6.10 | 5.78 | 6.10 | 6.10 | 6.64% | 1,440 |
| Nov 26, 2025 | 5.82 | 5.82 | 5.72 | 5.72 | 5.72 | -1.72% | 301 |
| Nov 25, 2025 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | 0.34% | 2,284 |
| Nov 24, 2025 | 5.66 | 5.86 | 5.62 | 5.80 | 5.80 | 2.47% | 2,646 |
| Nov 21, 2025 | 5.70 | 5.72 | 5.64 | 5.66 | 5.66 | -1.05% | 416 |
| Nov 20, 2025 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 0.35% | 654 |
| Nov 19, 2025 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.35% | 345 |
| Nov 18, 2025 | 5.68 | 5.74 | 5.60 | 5.72 | 5.72 | 1.06% | 541 |
| Nov 17, 2025 | 5.66 | 5.74 | 5.66 | 5.66 | 5.66 | -1.39% | 337 |
| Nov 14, 2025 | 5.60 | 5.76 | 5.52 | 5.74 | 5.74 | -0.69% | 2,863 |
| Nov 13, 2025 | 5.70 | 5.82 | 5.52 | 5.78 | 5.78 | -1.03% | 1,676 |
| Nov 12, 2025 | 5.88 | 5.88 | 5.80 | 5.84 | 5.84 | 2.46% | 231 |
| Nov 11, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -1.38% | 538 |
| Nov 10, 2025 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 1.40% | 1,296 |
| Nov 7, 2025 | 5.60 | 5.70 | 5.54 | 5.70 | 5.70 | 1.42% | 1,397 |
| Nov 6, 2025 | 6.06 | 6.08 | 5.58 | 5.62 | 5.62 | -7.57% | 1,867 |
| Nov 5, 2025 | 6.18 | 6.18 | 5.90 | 6.08 | 6.08 | -1.62% | 163 |
| Nov 4, 2025 | 6.14 | 6.22 | 6.06 | 6.18 | 6.18 | -1.59% | 119 |
| Nov 3, 2025 | 6.02 | 6.28 | 6.02 | 6.28 | 6.13 | 2.28% | 1,121 |
| Oct 31, 2025 | 6.26 | 6.28 | 6.04 | 6.14 | 5.99 | -1.92% | 1,457 |
| Oct 30, 2025 | 6.12 | 6.26 | 6.10 | 6.26 | 6.11 | 2.62% | 302 |
| Oct 29, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 5.95 | -2.24% | 488 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.24 | 6.24 | 6.09 | -0.95% | 791 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.20 | 6.30 | 6.15 | -0.63% | 1,804 |
| Oct 24, 2025 | 6.26 | 6.34 | 6.26 | 6.34 | 6.19 | 1.28% | 191 |
| Oct 23, 2025 | 6.18 | 6.78 | 6.18 | 6.26 | 6.11 | 1.29% | 7,976 |
| Oct 22, 2025 | 6.20 | 6.20 | 5.96 | 6.18 | 6.03 | - | 2,388 |
| Oct 21, 2025 | 6.20 | 6.20 | 6.00 | 6.18 | 6.03 | 1.31% | 1,213 |
| Oct 20, 2025 | 6.30 | 6.30 | 5.90 | 6.10 | 5.95 | 7.77% | 7,159 |
| Oct 17, 2025 | 5.60 | 5.66 | 5.56 | 5.66 | 5.52 | 1.07% | 60 |
| Oct 16, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.47 | - | 402 |
| Oct 15, 2025 | 5.64 | 5.64 | 5.54 | 5.60 | 5.47 | -1.41% | 655 |
| Oct 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -0.35% | 1 |
| Oct 13, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.56 | - | 430 |
| Oct 10, 2025 | 5.68 | 5.70 | 5.56 | 5.70 | 5.56 | - | 146 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.56 | 1.79% | 283 |
| Oct 8, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.47 | 1.08% | 1,547 |
| Oct 7, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | 5.41 | -2.12% | 256 |
| Oct 6, 2025 | 5.68 | 5.68 | 5.50 | 5.66 | 5.52 | -0.70% | 1,563 |
| Oct 3, 2025 | 5.72 | 5.72 | 5.52 | 5.70 | 5.56 | -0.35% | 2,744 |
| Oct 2, 2025 | 5.50 | 5.72 | 5.50 | 5.72 | 5.58 | 0.70% | 4,234 |
| Oct 1, 2025 | 5.74 | 5.74 | 5.60 | 5.68 | 5.54 | 3.27% | 533 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.37 | -1.43% | 861 |
| Sep 29, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.45 | 1.09% | 1,049 |
| Sep 26, 2025 | 5.50 | 5.68 | 5.50 | 5.52 | 5.39 | 0.36% | 3,959 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.48 | 5.50 | 5.37 | -4.18% | 3,939 |
| Sep 24, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.60 | 1.41% | 1,001 |
| Sep 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | - | 190 |
| Sep 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | - | 175 |
| Sep 19, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.52 | -1.39% | 2,114 |
| Sep 18, 2025 | 5.74 | 5.74 | 5.52 | 5.74 | 5.60 | 0.35% | 2,316 |
| Sep 17, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.58 | - | 101 |
| Sep 16, 2025 | 5.76 | 5.82 | 5.72 | 5.72 | 5.58 | -0.35% | 251 |
| Sep 15, 2025 | 5.76 | 5.78 | 5.74 | 5.74 | 5.60 | -1.03% | 223 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | 1.05% | 1 |
| Sep 11, 2025 | 5.80 | 5.84 | 5.74 | 5.74 | 5.60 | -1.37% | 97 |
| Sep 10, 2025 | 5.76 | 5.82 | 5.76 | 5.82 | 5.68 | -0.34% | 175 |
| Sep 9, 2025 | 5.80 | 5.84 | 5.74 | 5.84 | 5.70 | 1.04% | 206 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.76 | 5.78 | 5.64 | -2.03% | 692 |
| Sep 5, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.76 | 2.79% | 243 |
| Sep 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.60 | 0.35% | 51 |
| Sep 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | -0.69% | 92 |
| Sep 2, 2025 | 5.82 | 5.82 | 5.76 | 5.76 | 5.62 | -0.69% | 2,601 |
| Sep 1, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.66 | -0.34% | 283 |
| Aug 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.68 | 0.34% | 19 |
| Aug 28, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.66 | -2.03% | 16,840 |
| Aug 27, 2025 | 6.00 | 6.10 | 5.92 | 5.92 | 5.78 | -1.33% | 483 |
| Aug 26, 2025 | 6.06 | 6.10 | 6.00 | 6.00 | 5.86 | -0.66% | 1,172 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.04 | 6.04 | 5.90 | -0.98% | 485 |
| Aug 22, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 5.95 | -0.65% | 726 |
| Aug 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.99 | - | 1 |
| Aug 20, 2025 | 6.06 | 6.20 | 6.06 | 6.14 | 5.99 | 2.33% | 552 |
| Aug 19, 2025 | 5.80 | 6.20 | 5.80 | 6.00 | 5.86 | -1.64% | 1,508 |
| Aug 18, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 5.95 | -0.65% | 1,310 |
| Aug 15, 2025 | 6.10 | 6.14 | 6.02 | 6.14 | 5.99 | 0.66% | 454 |
| Aug 14, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 5.95 | 2.35% | 224 |
| Aug 13, 2025 | 6.00 | 6.10 | 5.92 | 5.96 | 5.82 | -0.67% | 1,761 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 5.86 | -3.23% | 602 |
| Aug 11, 2025 | 6.20 | 6.24 | 6.20 | 6.20 | 6.05 | - | 571 |
| Aug 8, 2025 | 5.66 | 6.20 | 5.66 | 6.20 | 6.05 | 9.54% | 4,918 |
| Aug 7, 2025 | 5.76 | 5.76 | 5.64 | 5.66 | 5.52 | -1.74% | 840 |
| Aug 6, 2025 | 5.72 | 5.76 | 5.72 | 5.76 | 5.62 | 0.70% | 1,310 |
| Aug 5, 2025 | 5.90 | 5.94 | 5.72 | 5.72 | 5.58 | -3.05% | 3,175 |
| Aug 4, 2025 | 5.94 | 5.94 | 5.64 | 5.90 | 5.76 | -1.67% | 2,769 |
| Aug 1, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 5.86 | - | 21 |
| Jul 31, 2025 | 5.94 | 6.00 | 5.84 | 6.00 | 5.86 | - | 830 |
| Jul 30, 2025 | 5.96 | 6.00 | 5.88 | 6.00 | 5.86 | 1.35% | 3,219 |
| Jul 29, 2025 | 5.82 | 5.96 | 5.66 | 5.92 | 5.78 | 4.59% | 1,855 |
| Jul 28, 2025 | 5.82 | 5.82 | 5.64 | 5.66 | 5.52 | - | 162 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.64 | 5.66 | 5.52 | -2.75% | 1,530 |
| Jul 24, 2025 | 5.74 | 5.82 | 5.70 | 5.82 | 5.68 | 1.39% | 852 |
| Jul 23, 2025 | 5.76 | 5.84 | 5.74 | 5.74 | 5.60 | - | 53 |
| Jul 22, 2025 | 5.80 | 5.82 | 5.74 | 5.74 | 5.60 | -1.03% | 38 |
| Jul 21, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.66 | -0.68% | 859 |