Aura Minerals Inc. (FRA:A531)
Germany
· Delayed Price · Currency is EUR 35.40
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:07 AM CET
Aura Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Dec 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 3, 2025 | 33.80 | 36.00 | 33.80 | 35.40 | 35.40 | 3.51% | 329 |
| Dec 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | 480 |
| Dec 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Nov 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 5.03% | - |
| Nov 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 24, 2025 | 31.00 | 31.80 | 31.00 | 31.60 | 31.60 | 6.04% | 110 |
| Nov 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -5.10% | 200 |
| Nov 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Nov 19, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 4.08% | 269 |
| Nov 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 14, 2025 | 29.80 | 30.20 | 29.40 | 29.40 | 28.99 | -5.77% | 905 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.76 | 5.41% | - |
| Nov 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.18 | -5.13% | - |
| Nov 11, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | 30.76 | 4.70% | 100 |
| Nov 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.38 | 4.20% | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.20 | -2.05% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.79 | 6.57% | - |
| Nov 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | -3.52% | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | -0.70% | - |
| Nov 3, 2025 | 27.80 | 28.60 | 27.80 | 28.60 | 28.20 | 2.88% | 50 |
| Oct 31, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.41 | 6.11% | 16 |
| Oct 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.83 | -0.76% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | 2.33% | - |
| Oct 28, 2025 | 26.20 | 26.20 | 25.60 | 25.80 | 25.44 | -2.27% | 490 |
| Oct 27, 2025 | 28.40 | 28.40 | 26.40 | 26.40 | 26.03 | -7.04% | 150 |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | -2.74% | - |
| Oct 23, 2025 | 28.00 | 29.20 | 28.00 | 29.20 | 28.79 | 4.29% | 206 |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | -11.39% | - |
| Oct 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.16 | -2.47% | - |
| Oct 20, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 31.94 | -5.81% | 1,100 |
| Oct 17, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 33.92 | 0.58% | 200 |
| Oct 16, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 33.72 | - | 8 |
| Oct 15, 2025 | 33.80 | 34.40 | 33.80 | 34.20 | 33.72 | 4.91% | 1,585 |
| Oct 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.14 | - | - |
| Oct 13, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.14 | 3.82% | 50 |
| Oct 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.96 | -2.48% | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.75 | -4.17% | - |
| Oct 8, 2025 | 30.80 | 33.60 | 30.80 | 33.60 | 33.13 | 8.39% | 50 |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.56 | -4.91% | 120 |
| Oct 6, 2025 | 30.60 | 32.60 | 30.60 | 32.60 | 32.14 | 3.16% | 448 |
| Oct 3, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.16 | 1.28% | 180 |
| Oct 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.76 | -1.89% | - |
| Oct 1, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.35 | 1.92% | 41 |
| Sep 30, 2025 | 31.40 | 32.60 | 31.20 | 31.20 | 30.76 | -0.64% | 1,068 |
| Sep 29, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 30.96 | 14.60% | 925 |
| Sep 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | -7.43% | - |
| Sep 25, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.18 | 0.68% | 180 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.99 | 0.68% | - |
| Sep 23, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 28.79 | 6.57% | 100 |
| Sep 22, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.01 | 5.38% | 200 |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | -2.26% | - |
| Sep 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.23 | -3.62% | - |
| Sep 17, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.21 | 0.73% | 1,850 |
| Sep 16, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.01 | 2.24% | 203 |
| Sep 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | 0.75% | - |
| Sep 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.23 | -3.62% | - |
| Sep 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | 2.22% | - |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | 1.50% | - |
| Sep 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.23 | -3.62% | - |
| Sep 8, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.21 | 6.98% | 187 |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | -2.27% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | - | - |
| Sep 3, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.03 | 3.12% | 160 |
| Sep 2, 2025 | 24.80 | 25.60 | 24.80 | 25.60 | 25.24 | 4.07% | 318 |
| Sep 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | 1.65% | - |
| Aug 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | -3.20% | - |
| Aug 28, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 24.65 | 4.17% | 14 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | 2.56% | - |
| Aug 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | -1.68% | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | 1.71% | - |
| Aug 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | - | - |
| Aug 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 0.86% | - |
| Aug 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | -4.13% | - |
| Aug 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | 1.68% | - |
| Aug 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Aug 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.19 | 7.21% | 220 |
| Aug 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.63 | -2.63% | - |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.21 | - | - |
| Aug 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.21 | 2.70% | - |
| Aug 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.63 | 2.78% | - |
| Aug 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.04 | 1.89% | 250 |
| Aug 7, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 20.65 | 0.95% | 250 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.46 | - | - |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.46 | 0.96% | - |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.26 | -0.95% | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.46 | 1.94% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.07 | - | - |
| Jul 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.07 | -0.96% | - |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.26 | -1.89% | - |
| Jul 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.65 | 0.95% | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.46 | -2.78% | - |
| Jul 24, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.04 | 0.93% | 25 |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | 1.90% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.46 | 1.94% | - |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.07 | - | - |