Advertisement
Advertisement
Aurea SA (AURE.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:29PM CET
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 7.08 | 7.10 | 7.06 | 7.06 | 7.06 | 175 |
| Jan 27, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 231 |
| Jan 26, 2023 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 76 |
| Jan 25, 2023 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | 2,257 |
| Jan 24, 2023 | 7.36 | 7.36 | 7.12 | 7.12 | 7.12 | 1,426 |
| Jan 23, 2023 | 7.00 | 7.04 | 6.90 | 6.90 | 6.90 | 260 |
| Jan 20, 2023 | 7.00 | 7.02 | 6.92 | 6.98 | 6.98 | 1,688 |
| Jan 19, 2023 | 7.06 | 7.06 | 6.98 | 7.00 | 7.00 | 1,414 |
| Jan 18, 2023 | 7.12 | 7.14 | 7.02 | 7.08 | 7.08 | 826 |
| Jan 17, 2023 | 7.16 | 7.16 | 7.12 | 7.12 | 7.12 | 447 |
| Jan 16, 2023 | 7.18 | 7.18 | 7.06 | 7.10 | 7.10 | 1,254 |
| Jan 13, 2023 | 7.18 | 7.28 | 7.10 | 7.28 | 7.28 | 824 |
| Jan 12, 2023 | 7.28 | 7.28 | 7.12 | 7.22 | 7.22 | 631 |
| Jan 11, 2023 | 7.24 | 7.40 | 7.10 | 7.36 | 7.36 | 1,605 |
| Jan 10, 2023 | 6.94 | 7.38 | 6.94 | 7.24 | 7.24 | 3,114 |
| Jan 09, 2023 | 6.94 | 7.26 | 6.88 | 7.16 | 7.16 | 1,723 |
| Jan 06, 2023 | 6.66 | 6.94 | 6.64 | 6.92 | 6.92 | 2,664 |
| Jan 05, 2023 | 6.52 | 6.72 | 6.52 | 6.58 | 6.58 | 2,426 |
| Jan 04, 2023 | 6.60 | 6.62 | 6.52 | 6.52 | 6.52 | 2,268 |
| Jan 03, 2023 | 6.62 | 6.66 | 6.48 | 6.60 | 6.60 | 2,370 |
| Jan 02, 2023 | 6.66 | 6.66 | 6.50 | 6.62 | 6.62 | 2,654 |
| Dec 30, 2022 | 6.78 | 6.78 | 6.44 | 6.66 | 6.66 | 1,265 |
| Dec 29, 2022 | 6.54 | 6.78 | 6.32 | 6.50 | 6.50 | 2,673 |
| Dec 28, 2022 | 6.48 | 6.70 | 6.46 | 6.52 | 6.52 | 839 |
| Dec 27, 2022 | 6.52 | 6.52 | 6.34 | 6.46 | 6.46 | 4,747 |
| Dec 23, 2022 | 6.84 | 6.84 | 6.42 | 6.54 | 6.54 | 2,395 |
| Dec 22, 2022 | 6.78 | 6.80 | 6.40 | 6.50 | 6.50 | 7,686 |
| Dec 21, 2022 | 6.88 | 6.90 | 6.70 | 6.78 | 6.78 | 3,757 |
| Dec 20, 2022 | 6.90 | 6.92 | 6.80 | 6.88 | 6.88 | 1,686 |
| Dec 19, 2022 | 6.76 | 6.88 | 6.74 | 6.76 | 6.76 | 1,285 |
| Dec 16, 2022 | 6.92 | 6.92 | 6.76 | 6.76 | 6.76 | 5,473 |
| Dec 15, 2022 | 7.10 | 7.10 | 6.90 | 6.92 | 6.92 | 3,146 |
| Dec 14, 2022 | 7.00 | 7.10 | 6.84 | 6.98 | 6.98 | 2,315 |
| Dec 13, 2022 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1,293 |
| Dec 12, 2022 | 7.02 | 7.10 | 6.94 | 7.10 | 7.10 | 771 |
| Dec 09, 2022 | 7.20 | 7.24 | 6.98 | 7.08 | 7.08 | 1,332 |
| Dec 08, 2022 | 7.30 | 7.30 | 6.98 | 7.00 | 7.00 | 1,802 |
| Dec 07, 2022 | 7.28 | 7.32 | 6.98 | 7.32 | 7.32 | 2,961 |
| Dec 06, 2022 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 806 |
| Dec 05, 2022 | 7.06 | 7.26 | 6.98 | 7.12 | 7.12 | 2,864 |
| Dec 02, 2022 | 7.56 | 7.56 | 7.02 | 7.28 | 7.28 | 2,252 |
| Dec 01, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1 |
| Nov 30, 2022 | 7.58 | 7.58 | 7.48 | 7.58 | 7.58 | 74 |
| Nov 29, 2022 | 7.36 | 7.50 | 7.36 | 7.38 | 7.38 | 325 |
| Nov 28, 2022 | 7.32 | 7.50 | 7.32 | 7.36 | 7.36 | 49 |
| Nov 25, 2022 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 5 |
| Nov 24, 2022 | 7.46 | 7.52 | 7.30 | 7.52 | 7.52 | 110 |
| Nov 23, 2022 | 7.58 | 7.58 | 7.16 | 7.46 | 7.46 | 1,977 |
| Nov 22, 2022 | 7.10 | 7.50 | 7.10 | 7.18 | 7.18 | 1,825 |
| Nov 21, 2022 | 7.08 | 7.18 | 7.06 | 7.08 | 7.08 | 228 |
| Nov 18, 2022 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | 278 |
| Nov 17, 2022 | 7.12 | 7.18 | 6.98 | 7.18 | 7.18 | 458 |
| Nov 16, 2022 | 7.14 | 7.14 | 6.98 | 7.12 | 7.12 | 1,633 |
| Nov 15, 2022 | 7.14 | 7.24 | 7.12 | 7.22 | 7.22 | 492 |
| Nov 14, 2022 | 7.24 | 7.24 | 7.12 | 7.12 | 7.12 | 456 |
| Nov 11, 2022 | 7.24 | 7.50 | 7.00 | 7.06 | 7.06 | 2,674 |
| Nov 10, 2022 | 7.58 | 7.60 | 7.22 | 7.22 | 7.22 | 1,628 |
| Nov 09, 2022 | 7.22 | 7.60 | 7.22 | 7.58 | 7.58 | 758 |
| Nov 08, 2022 | 7.24 | 7.30 | 7.22 | 7.26 | 7.26 | 1,641 |
| Nov 07, 2022 | 7.32 | 7.32 | 7.14 | 7.22 | 7.22 | 1,711 |
| Nov 04, 2022 | 6.92 | 7.32 | 6.92 | 7.32 | 7.32 | 1,906 |
| Nov 03, 2022 | 6.92 | 6.94 | 6.82 | 6.94 | 6.94 | 71 |
| Nov 02, 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 51 |
| Nov 01, 2022 | 6.90 | 6.94 | 6.86 | 6.94 | 6.94 | 5,959 |
| Oct 31, 2022 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 642 |
| Oct 28, 2022 | 7.12 | 7.12 | 6.70 | 6.96 | 6.96 | 1,693 |
| Oct 27, 2022 | 6.98 | 7.16 | 6.82 | 7.16 | 7.16 | 660 |
| Oct 26, 2022 | 7.14 | 7.14 | 6.82 | 6.98 | 6.98 | 624 |
| Oct 25, 2022 | 7.20 | 7.20 | 6.68 | 7.14 | 7.14 | 2,912 |
| Oct 24, 2022 | 7.34 | 7.34 | 6.90 | 7.20 | 7.20 | 617 |
| Oct 21, 2022 | 7.12 | 7.34 | 7.12 | 7.30 | 7.30 | 255 |
| Oct 20, 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 311 |
| Oct 19, 2022 | 7.24 | 7.26 | 7.12 | 7.12 | 7.12 | 775 |
| Oct 18, 2022 | 6.82 | 7.24 | 6.80 | 7.24 | 7.24 | 2,184 |
| Oct 17, 2022 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 2,572 |
| Oct 14, 2022 | 6.82 | 6.84 | 6.60 | 6.68 | 6.68 | 4,119 |
| Oct 13, 2022 | 7.04 | 7.04 | 6.34 | 6.82 | 6.82 | 4,955 |
| Oct 12, 2022 | 7.18 | 7.28 | 7.06 | 7.06 | 7.06 | 1,940 |
| Oct 11, 2022 | 7.40 | 7.42 | 7.06 | 7.24 | 7.24 | 739 |
| Oct 10, 2022 | 7.40 | 7.58 | 7.26 | 7.44 | 7.44 | 1,600 |
| Oct 07, 2022 | 7.68 | 7.68 | 7.50 | 7.58 | 7.58 | 551 |
| Oct 06, 2022 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 2,387 |
| Oct 05, 2022 | 7.60 | 7.60 | 7.40 | 7.58 | 7.58 | 469 |
| Oct 04, 2022 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 213 |
| Oct 03, 2022 | 7.36 | 7.52 | 7.34 | 7.40 | 7.40 | 1,411 |
| Sep 30, 2022 | 7.48 | 7.50 | 7.34 | 7.34 | 7.34 | 1,296 |
| Sep 29, 2022 | 7.42 | 7.50 | 7.30 | 7.34 | 7.34 | 882 |
| Sep 28, 2022 | 7.44 | 7.46 | 7.26 | 7.42 | 7.42 | 691 |
| Sep 27, 2022 | 7.40 | 7.56 | 7.40 | 7.44 | 7.44 | 372 |
| Sep 26, 2022 | 7.98 | 8.00 | 7.28 | 7.40 | 7.40 | 3,231 |
| Sep 23, 2022 | 7.90 | 8.10 | 7.62 | 7.98 | 7.98 | 2,058 |
| Sep 22, 2022 | 8.14 | 8.20 | 7.86 | 7.86 | 7.86 | 1,677 |
| Sep 21, 2022 | 8.00 | 8.28 | 8.00 | 8.14 | 8.14 | 616 |
| Sep 20, 2022 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 2,591 |
| Sep 19, 2022 | 8.24 | 8.24 | 8.10 | 8.20 | 8.20 | 1,659 |
| Sep 16, 2022 | 8.08 | 8.22 | 8.00 | 8.06 | 8.06 | 2,819 |
| Sep 15, 2022 | 8.04 | 8.24 | 8.04 | 8.24 | 8.24 | 618 |
| Sep 14, 2022 | 8.24 | 8.24 | 8.02 | 8.04 | 8.04 | 989 |
| Sep 13, 2022 | 8.18 | 8.24 | 8.08 | 8.24 | 8.24 | 1,247 |
| Sep 12, 2022 | 8.20 | 8.20 | 8.10 | 8.18 | 8.18 | 947 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
