Aurea SA(FR:AURE)
€5.08-0.04 (-0.78%)
FR:AURE
Aurea SA historical prices
€5.08
At close:-0.04 (-0.78%)
Want to see FR:AURE full AI Analyst Report?
Aurea SA (AURE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.20 | 5.20 | 4.96 | 5.08 | 5.08 | -0.78% | 17,110 | 3.94 |
| Nov 10, 2026 | 5.00 | 5.24 | 4.93 | 5.12 | 5.12 | +7.56% | 39,743 | 10.72 |
| Nov 09, 2026 | 4.76 | 4.82 | 4.71 | 4.80 | 4.80 | +0.84% | 5,970 | 1.65 |
| Nov 06, 2026 | 4.92 | 4.94 | 4.76 | 4.76 | 4.76 | -1.86% | 6,176 | 1.75 |
| Nov 05, 2026 | 4.80 | 4.90 | 4.76 | 4.85 | 4.85 | +1.04% | 1,735 | 0.50 |
| Nov 04, 2026 | 4.82 | 4.91 | 4.68 | 4.80 | 4.80 | -0.21% | 12,931 | 3.91 |
| Nov 03, 2026 | 4.80 | 4.96 | 4.77 | 4.81 | 4.81 | -0.21% | 7,240 | 2.25 |
| Nov 02, 2026 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -3.60% | 1,149 | 0.36 |
| Oct 30, 2026 | 4.87 | 5.00 | 4.77 | 5.00 | 5.00 | +3.95% | 7,680 | 2.47 |
| Oct 29, 2026 | 4.87 | 4.91 | 4.76 | 4.81 | 4.81 | -1.03% | 5,488 | 1.81 |
| Oct 28, 2026 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | -1.02% | 5,617 | 1.91 |
| Oct 27, 2026 | 4.88 | 4.95 | 4.87 | 4.91 | 4.91 | +0.82% | 2,178 | 0.75 |
| Oct 26, 2026 | 4.90 | 4.90 | 4.84 | 4.87 | 4.87 | -0.20% | 1,400 | 0.48 |
| Oct 23, 2026 | 4.94 | 4.99 | 4.80 | 4.88 | 4.88 | -1.21% | 11,027 | 4.03 |
| Oct 22, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -1.20% | 51 | 0.02 |
| Oct 21, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | +0.20% | 1,799 | 0.66 |
| Oct 20, 2026 | 5.12 | 5.12 | 4.62 | 4.99 | 4.99 | -0.99% | 8,520 | 3.31 |
| Oct 19, 2026 | 5.50 | 5.50 | 5.04 | 5.04 | 5.04 | -8.36% | 5,274 | 2.12 |
| Oct 16, 2026 | 5.26 | 5.50 | 5.22 | 5.50 | 5.50 | +4.56% | 10,460 | 4.50 |
| Oct 15, 2026 | 5.44 | 5.44 | 5.26 | 5.26 | 5.26 | -3.66% | 601 | 0.26 |
| Oct 14, 2026 | 5.38 | 5.46 | 5.10 | 5.46 | 5.46 | +1.49% | 17,402 | 8.48 |
| Oct 13, 2026 | 5.42 | 5.60 | 5.20 | 5.38 | 5.38 | -0.37% | 1,447 | 0.71 |
| Oct 12, 2026 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | -0.37% | 1,862 | 0.93 |
| Oct 09, 2026 | 5.48 | 5.50 | 5.42 | 5.42 | 5.42 | -1.45% | 156 | 0.08 |
| Oct 08, 2026 | 5.48 | 5.50 | 5.42 | 5.50 | 5.50 | +0.36% | 964 | 0.48 |
| Oct 07, 2026 | 5.42 | 5.50 | 5.42 | 5.48 | 5.48 | -0.36% | 1,148 | 0.58 |
| Oct 06, 2026 | 5.72 | 5.72 | 5.42 | 5.50 | 5.50 | -3.85% | 1,335 | 0.67 |
| Oct 05, 2026 | 5.74 | 5.74 | 5.62 | 5.72 | 5.72 | +1.42% | 241 | 0.12 |
| Oct 02, 2026 | 5.62 | 5.72 | 5.62 | 5.64 | 5.64 | -1.40% | 3,490 | 1.80 |
| Oct 01, 2026 | 5.82 | 5.82 | 5.60 | 5.72 | 5.72 | -2.05% | 2,069 | 1.09 |
| Sep 30, 2026 | 5.96 | 5.96 | 5.74 | 5.84 | 5.84 | -1.02% | 1,393 | 0.74 |
| Sep 29, 2026 | 6.00 | 6.02 | 5.90 | 5.90 | 5.90 | -1.67% | 387 | 0.21 |
| Sep 28, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.00% | 864 | 0.46 |
| Sep 25, 2026 | 5.82 | 6.02 | 5.82 | 6.00 | 6.00 | +3.45% | 64,178 | 74.58 |
| Sep 24, 2026 | 5.80 | 5.84 | 5.80 | 5.80 | 5.80 | +1.05% | 1,778 | 2.12 |
| Sep 23, 2026 | 5.80 | 6.20 | 5.74 | 5.74 | 5.74 | -1.37% | 4,212 | 5.29 |
| Sep 22, 2026 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | +1.75% | 1,952 | 2.50 |
| Sep 21, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | 2,646 | 3.56 |
| Sep 18, 2026 | 5.82 | 5.82 | 5.72 | 5.82 | 5.82 | 0.00% | 6,262 | 9.56 |
| Sep 17, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | +1.75% | 2,893 | 4.71 |
| Sep 16, 2026 | 5.96 | 5.96 | 5.72 | 5.72 | 5.72 | -2.72% | 829 | 1.36 |
| Sep 15, 2026 | 5.98 | 5.98 | 5.74 | 5.88 | 5.88 | -2.00% | 4,194 | 7.50 |
| Sep 14, 2026 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | -2.28% | 120 | 0.21 |
| Sep 11, 2026 | 6.02 | 6.14 | 5.70 | 6.14 | 6.14 | +2.33% | 2,366 | 4.34 |
| Sep 10, 2026 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,251 | 2.37 |
| Sep 09, 2026 | 5.98 | 6.10 | 5.90 | 6.10 | 6.10 | +1.67% | 308 | 0.56 |
| Sep 08, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | +1.69% | 15 | 0.03 |
| Sep 07, 2026 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 55 | 0.09 |
| Sep 04, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | +1.69% | 45 | 0.08 |
| Sep 03, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 52 | 0.09 |
