Aurea SA AURE
EURONEXT · France · Industrial Services
€5.72-0.12 (-2.05%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.84 | -1.02% | €5.96 | €5.96 | €5.74 | 1.39K |
| 2026-09-29 | €5.90 | -1.67% | €6.00 | €6.02 | €5.90 | 387 |
| 2026-09-28 | €6.00 | 0.00% | €6.10 | €6.10 | €6.00 | 864 |
| 2026-09-25 | €6.00 | +3.45% | €5.82 | €6.02 | €5.82 | 64.18K |
| 2026-09-24 | €5.80 | +1.05% | €5.80 | €5.84 | €5.80 | 1.78K |
| 2026-09-23 | €5.74 | -1.37% | €5.80 | €6.20 | €5.74 | 4.21K |
| 2026-09-22 | €5.82 | +1.75% | €5.74 | €5.82 | €5.72 | 1.95K |
| 2026-09-21 | €5.72 | -1.72% | €5.72 | €5.72 | €5.72 | 2.65K |
| 2026-09-18 | €5.82 | 0.00% | €5.82 | €5.82 | €5.72 | 6.26K |
| 2026-09-17 | €5.82 | +1.75% | €5.72 | €5.82 | €5.72 | 2.89K |
| 2026-09-16 | €5.72 | -2.72% | €5.96 | €5.96 | €5.72 | 829 |
| 2026-09-15 | €5.88 | -2.00% | €5.98 | €5.98 | €5.74 | 4.19K |
| 2026-09-14 | €6.00 | -2.28% | €6.14 | €6.14 | €6.00 | 120 |
| 2026-09-11 | €6.14 | +2.33% | €6.02 | €6.14 | €5.70 | 2.37K |
| 2026-09-10 | €6.00 | -1.64% | €6.08 | €6.10 | €6.00 | 1.25K |
| 2026-09-09 | €6.10 | +1.67% | €5.98 | €6.10 | €5.90 | 308 |
| 2026-09-08 | €6.00 | +1.69% | €5.92 | €6.00 | €5.90 | 15 |
| 2026-09-07 | €5.90 | -1.67% | €5.98 | €6.00 | €5.90 | 55 |
| 2026-09-04 | €6.00 | +1.69% | €5.92 | €6.00 | €5.90 | 45 |
| 2026-09-03 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 52 |
| 2026-09-02 | €5.90 | +0.68% | €5.90 | €5.90 | €5.82 | 44 |
| 2026-09-01 | €5.86 | 0.00% | €5.82 | €5.86 | €5.80 | 3.77K |
| 2026-08-31 | €5.86 | +0.69% | €5.84 | €5.86 | €5.82 | 52 |
| 2026-08-28 | €5.82 | -0.34% | €5.86 | €5.86 | €5.80 | 190 |
| 2026-08-27 | €5.84 | -0.68% | €5.90 | €5.90 | €5.78 | 70 |
| 2026-08-26 | €5.88 | +8.89% | €5.80 | €5.88 | €5.70 | 1.10K |
| 2026-08-25 | €5.40 | -10.60% | €6.00 | €6.00 | €5.40 | 3.74K |
| 2026-08-24 | €6.04 | +2.03% | €6.04 | €6.04 | €5.90 | 2.69K |
| 2026-08-21 | €5.92 | 0.00% | €5.92 | €5.94 | €5.74 | 183 |
| 2026-08-20 | €5.92 | +2.78% | €5.78 | €5.92 | €5.74 | 101 |
| 2026-08-19 | €5.76 | -3.68% | €5.96 | €5.96 | €5.76 | 44 |
| 2026-08-18 | €5.98 | +3.82% | €5.78 | €5.98 | €5.76 | 100 |
| 2026-08-17 | €5.76 | -0.69% | €5.96 | €5.96 | €5.76 | 76 |
| 2026-08-14 | €5.80 | +0.69% | €5.78 | €5.80 | €5.78 | 154 |
| 2026-08-13 | €5.76 | 0.00% | €5.78 | €5.94 | €5.76 | 22 |
| 2026-08-12 | €5.76 | -2.04% | €5.88 | €5.88 | €5.76 | 220 |
| 2026-08-11 | €5.88 | -0.34% | €5.88 | €5.96 | €5.74 | 476 |
| 2026-08-10 | €5.90 | +1.72% | €5.80 | €5.90 | €5.74 | 287 |
| 2026-08-07 | €5.80 | 0.00% | €5.80 | €5.98 | €5.78 | 769 |
| 2026-08-06 | €5.80 | 0.00% | €5.90 | €6.10 | €5.80 | 1.31K |
| 2026-08-05 | €5.80 | -0.34% | €5.84 | €5.90 | €5.80 | 313 |
| 2026-08-04 | €5.82 | +2.11% | €5.72 | €6.10 | €5.72 | 2.17K |
| 2026-08-03 | €5.70 | +0.71% | €5.72 | €5.72 | €5.68 | 98 |
| 2026-07-31 | €5.66 | -1.05% | €5.74 | €5.76 | €5.66 | 162 |
| 2026-07-30 | €5.72 | +1.06% | €5.72 | €5.76 | €5.72 | 673 |
| 2026-07-29 | €5.66 | +1.80% | €5.52 | €5.72 | €5.52 | 431 |
| 2026-07-28 | €5.56 | -3.14% | €5.52 | €5.74 | €5.52 | 439 |
| 2026-07-27 | €5.74 | +1.06% | €5.64 | €5.74 | €5.64 | 226 |
| 2026-07-24 | €5.68 | 0.00% | €5.70 | €5.70 | €5.68 | 45 |
| 2026-07-23 | €5.68 | +1.43% | €5.74 | €5.74 | €5.68 | 56 |
| 2026-07-22 | €5.60 | +1.82% | €5.52 | €5.60 | €5.52 | 52 |
| 2026-07-21 | €5.50 | 0.00% | €5.52 | €5.52 | €5.50 | 17 |
| 2026-07-20 | €5.50 | -1.08% | €5.66 | €5.66 | €5.50 | 668 |
| 2026-07-17 | €5.56 | -0.36% | €5.58 | €5.58 | €5.56 | 10 |
| 2026-07-16 | €5.58 | +0.36% | €5.58 | €5.58 | €5.58 | 37 |
| 2026-07-15 | €5.56 | -1.77% | €5.56 | €5.56 | €5.56 | 22 |
| 2026-07-14 | €5.66 | +1.07% | €5.60 | €5.66 | €5.56 | 36 |
| 2026-07-13 | €5.60 | -0.36% | €5.50 | €5.66 | €5.50 | 1.68K |
| 2026-07-10 | €5.62 | -2.43% | €5.74 | €5.74 | €5.62 | 193 |
| 2026-07-09 | €5.76 | +0.35% | €5.72 | €5.76 | €5.72 | 473 |
| 2026-07-08 | €5.74 | +3.61% | €5.56 | €5.76 | €5.56 | 737 |
| 2026-07-07 | €5.54 | -0.36% | €5.54 | €5.54 | €5.54 | 20 |
| 2026-07-06 | €5.56 | -0.71% | €5.52 | €5.60 | €5.52 | 140 |
| 2026-07-03 | €5.60 | -1.06% | €5.66 | €5.66 | €5.50 | 297 |
| 2026-07-02 | €5.66 | -0.70% | €5.70 | €5.76 | €5.66 | 313 |
| 2026-07-01 | €5.70 | +3.26% | €5.52 | €5.70 | €5.52 | 65 |
| 2026-06-30 | €5.52 | -0.72% | €5.58 | €5.58 | €5.52 | 462 |
| 2026-06-29 | €5.56 | -0.36% | €5.62 | €5.70 | €5.56 | 491 |
| 2026-06-26 | €5.58 | -1.41% | €5.66 | €5.66 | €5.58 | 1.48K |
| 2026-06-25 | €5.66 | +0.35% | €5.66 | €5.66 | €5.60 | 932 |
| 2026-06-24 | €5.64 | 0.00% | €5.72 | €5.72 | €5.64 | 246 |
| 2026-06-23 | €5.64 | -1.05% | €5.72 | €5.72 | €5.64 | 745 |
| 2026-06-22 | €5.70 | 0.00% | €5.78 | €5.78 | €5.70 | 313 |
| 2026-06-19 | €5.70 | 0.00% | €5.72 | €5.72 | €5.64 | 628 |
| 2026-06-18 | €5.70 | -1.04% | €5.76 | €5.76 | €5.60 | 931 |
| 2026-06-17 | €5.76 | +1.41% | €5.60 | €5.80 | €5.60 | 1.24K |
| 2026-06-16 | €5.68 | +0.35% | €5.68 | €5.72 | €5.68 | 397 |
| 2026-06-15 | €5.66 | +1.80% | €5.66 | €5.76 | €5.66 | 132 |
| 2026-06-12 | €5.56 | -2.80% | €5.56 | €5.74 | €5.56 | 1.51K |
| 2026-06-11 | €5.72 | -0.69% | €5.76 | €5.76 | €5.68 | 1.63K |
| 2026-06-10 | €5.76 | +0.35% | €5.74 | €5.76 | €5.64 | 970 |
| 2026-06-09 | €5.74 | -0.35% | €5.76 | €5.76 | €5.74 | 141 |
| 2026-06-08 | €5.76 | +0.35% | €5.74 | €5.76 | €5.58 | 264 |
| 2026-06-05 | €5.74 | -0.69% | €5.80 | €5.80 | €5.74 | 33 |
| 2026-06-04 | €5.78 | +0.70% | €5.58 | €5.80 | €5.58 | 1.73K |
| 2026-06-03 | €5.74 | 0.00% | €5.86 | €5.86 | €5.74 | 831 |
| 2026-06-02 | €5.74 | -1.03% | €5.80 | €5.80 | €5.74 | 268 |
| 2026-06-01 | €5.80 | 0.00% | €5.82 | €5.82 | €5.80 | 108 |
| 2026-05-29 | €5.80 | +1.05% | €5.74 | €5.86 | €5.74 | 594 |
| 2026-05-28 | €5.74 | -1.03% | €5.80 | €5.86 | €5.74 | 603 |