Aurea SA (EPA:AURE)
France
· Delayed Price · Currency is EUR 5.92
-0.14 (-2.31%)
Apr 28, 2026, 5:10 PM CET
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |