Aurea SA (EPA:AURE)
France
· Delayed Price · Currency is EUR 5.78
+0.04 (0.70%)
Mar 9, 2026, 5:35 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | - | 0.70% | 763 |
| 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 |
| Mar 2, 2026 | 6.02 | 6.02 | 5.82 | 5.86 | 5.86 | -1.01% | 923 |
| Feb 27, 2026 | 5.90 | 5.94 | 5.82 | 5.92 | 5.92 | -1.66% | 847 |
| Feb 26, 2026 | 6.02 | 6.02 | 5.94 | 6.02 | 6.02 | 2.03% | 105 |
| Feb 25, 2026 | 6.00 | 6.02 | 5.90 | 5.90 | 5.90 | -0.67% | 261 |
| Feb 24, 2026 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 96 |
| Feb 23, 2026 | 5.98 | 6.02 | 5.98 | 5.98 | 5.98 | - | 157 |
| Feb 20, 2026 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -1.97% | 160 |
| Feb 19, 2026 | 5.94 | 6.10 | 5.80 | 6.10 | 6.10 | 3.04% | 340 |
| Feb 18, 2026 | 5.94 | 6.00 | 5.88 | 5.92 | 5.92 | -0.34% | 263 |
| Feb 17, 2026 | 5.96 | 5.96 | 5.84 | 5.94 | 5.94 | - | 383 |
| Feb 16, 2026 | 6.02 | 6.02 | 5.94 | 5.94 | 5.94 | -1.33% | 13 |
| Feb 13, 2026 | 6.02 | 6.04 | 5.80 | 6.02 | 6.02 | 0.33% | 1,427 |
| Feb 12, 2026 | 6.10 | 6.10 | 5.94 | 6.00 | 6.00 | 1.01% | 150 |
| Feb 11, 2026 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | -1.33% | 246 |
| Feb 10, 2026 | 6.02 | 6.02 | 5.90 | 6.02 | 6.02 | -0.33% | 548 |
| Feb 9, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 4.14% | 2,348 |
| Feb 6, 2026 | 5.80 | 6.02 | 5.80 | 5.80 | 5.80 | -1.69% | 1,230 |
| Feb 5, 2026 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | 0.68% | 411 |
| Feb 4, 2026 | 5.80 | 5.96 | 5.80 | 5.86 | 5.86 | 1.03% | 169 |
| Feb 3, 2026 | 6.06 | 6.16 | 5.80 | 5.80 | 5.80 | -3.97% | 3,709 |
| Feb 2, 2026 | 5.74 | 6.20 | 5.70 | 6.04 | 6.04 | 1.00% | 3,149 |
| Jan 30, 2026 | 5.98 | 5.98 | 5.88 | 5.98 | 5.98 | 1.01% | 365 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.34% | 2,374 |
| Jan 28, 2026 | 5.96 | 5.96 | 5.88 | 5.94 | 5.94 | -0.34% | 2,972 |
| Jan 27, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 0.34% | 189 |
| Jan 26, 2026 | 5.94 | 5.98 | 5.84 | 5.94 | 5.94 | 0.34% | 968 |
| Jan 23, 2026 | 5.88 | 5.94 | 5.80 | 5.92 | 5.92 | 2.07% | 3,553 |
| Jan 22, 2026 | 5.80 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 3,327 |
| Jan 21, 2026 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | 0.34% | 374 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.86 | 5.86 | 5.86 | -2.01% | 1,388 |
| Jan 19, 2026 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 2.05% | 607 |
| Jan 16, 2026 | 5.86 | 5.94 | 5.86 | 5.86 | 5.86 | 0.34% | 360 |
| Jan 15, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | - | 84 |
| Jan 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.01% | 146 |
| Jan 13, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | -0.33% | 120 |
| Jan 12, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 2.40% | 1,484 |
| Jan 9, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 2.46% | 1,780 |
| Jan 8, 2026 | 5.70 | 5.80 | 5.68 | 5.70 | 5.70 | 0.35% | 2,066 |
| Jan 7, 2026 | 5.86 | 6.00 | 5.68 | 5.68 | 5.68 | -2.74% | 3,227 |
| Jan 6, 2026 | 5.74 | 5.86 | 5.74 | 5.84 | 5.84 | 1.74% | 6,027 |
| Jan 5, 2026 | 5.66 | 5.84 | 5.66 | 5.74 | 5.74 | 1.41% | 2,096 |
| Jan 2, 2026 | 5.90 | 5.90 | 5.64 | 5.66 | 5.66 | -4.07% | 2,514 |
| Dec 31, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.43% | 2,541 |
| Dec 30, 2025 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 2.86% | 3,170 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.42 | 5.60 | 5.60 | -1.75% | 7,218 |
| Dec 24, 2025 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | -1.72% | 1,124 |
| Dec 23, 2025 | 6.02 | 6.02 | 5.70 | 5.80 | 5.80 | -3.65% | 2,490 |
| Dec 22, 2025 | 5.86 | 6.08 | 5.82 | 6.02 | 6.02 | 2.73% | 2,296 |
| Dec 19, 2025 | 6.20 | 6.22 | 5.82 | 5.86 | 5.86 | -5.48% | 2,033 |
| Dec 18, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 170 |
| Dec 17, 2025 | 6.08 | 6.18 | 6.00 | 6.00 | 6.00 | -0.99% | 1,492 |
| Dec 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | 205 |
| Dec 15, 2025 | 6.06 | 6.14 | 6.02 | 6.02 | 6.02 | -0.99% | 718 |
| Dec 12, 2025 | 6.10 | 6.28 | 6.02 | 6.08 | 6.08 | - | 1,024 |
| Dec 11, 2025 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -1.62% | 134 |
| Dec 10, 2025 | 6.02 | 6.18 | 6.02 | 6.18 | 6.18 | 2.66% | 137 |
| Dec 9, 2025 | 6.08 | 6.20 | 6.00 | 6.02 | 6.02 | -1.31% | 1,410 |
| Dec 8, 2025 | 6.04 | 6.20 | 6.00 | 6.10 | 6.10 | 0.99% | 1,225 |
| Dec 5, 2025 | 6.10 | 6.10 | 6.04 | 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 |