Aurea SA (FRA:94P)
Germany
· Delayed Price · Currency is EUR 5.96
-0.06 (-1.00%)
At close: Dec 4, 2025
Aurea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.03 | 1.31% | - |
| Oct 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.95 | 0.33% | - |
| Oct 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.93 | 1.33% | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | 8.30% | - |
| Oct 20, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.40 | 0.73% | - |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - | - |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | -1.79% | - |
| Oct 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 1.82% | - |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | -1.79% | - |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 2.19% | - |
| Oct 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | -0.72% | - |
| Oct 9, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.38 | 1.47% | - |
| Oct 8, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | -2.16% | - |
| Oct 7, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.42 | 1.09% | - |
| Oct 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | -1.79% | - |
| Oct 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - | - |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 3.70% | - |
| Oct 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | -1.46% | - |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | 0.74% | - |
| Sep 29, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | 0.37% | - |
| Sep 26, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.28 | -4.24% | - |
| Sep 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | 1.80% | - |
| Sep 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.42 | -0.36% | - |
| Sep 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.44 | 0.36% | - |
| Sep 22, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.42 | -1.77% | - |
| Sep 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | 0.35% | - |
| Sep 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.50 | - | - |
| Sep 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.50 | -0.35% | - |
| Sep 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | -1.05% | - |
| Sep 15, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | 1.06% | - |
| Sep 12, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | -1.05% | - |
| Sep 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | 1.06% | - |
| Sep 10, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | -0.35% | - |
| Sep 9, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -1.05% | - |
| Sep 8, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.60 | 1.41% | - |
| Sep 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | 0.35% | - |
| Sep 4, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.50 | -0.70% | - |
| Sep 3, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -0.35% | - |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -0.70% | - |
| Sep 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.60 | 0.70% | - |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -5.00% | - |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | -0.33% | - |
| Aug 27, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | 1.35% | - |
| Aug 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.79 | - | - |
| Aug 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.79 | -1.66% | - |
| Aug 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.89 | - | - |
| Aug 21, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.89 | -3.51% | - |
| Aug 20, 2025 | 5.90 | 6.26 | 5.90 | 6.26 | 6.10 | 3.99% | 196 |
| Aug 19, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | -0.66% | - |
| Aug 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.91 | 0.66% | - |
| Aug 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | 2.73% | - |
| Aug 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.71 | -1.01% | - |
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.77 | 1.02% | - |
| Aug 12, 2025 | 6.12 | 6.12 | 5.86 | 5.86 | 5.71 | -2.66% | 64 |
| Aug 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | -0.66% | - |
| Aug 8, 2025 | 5.58 | 6.06 | 5.58 | 6.06 | 5.91 | 6.69% | 951 |
| Aug 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | 0.71% | - |
| Aug 6, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.50 | -3.09% | - |
| Aug 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.67 | -1.69% | - |
| Aug 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.77 | 0.68% | - |
| Aug 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.73 | -0.68% | - |
| Jul 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.77 | 1.37% | - |
| Jul 30, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.69 | 4.66% | - |
| Jul 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.44 | -5.42% | - |
| Jul 28, 2025 | 5.62 | 5.90 | 5.62 | 5.90 | 5.75 | 3.15% | 5 |
| Jul 25, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | 0.70% | - |
| Jul 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | - | - |
| Jul 23, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -0.35% | - |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -0.70% | - |
| Jul 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.60 | 2.14% | - |