Advertisement
U.S. markets closed

Aurea SA (AURE.PA)

Paris - Paris Delayed Price. Currency in EUR
5.26+0.22 (+4.37%)
At close: 05:35PM CET
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20245.045.265.045.265.26865
Feb 26, 20245.165.165.045.045.04342
Feb 23, 20245.125.185.125.185.18944
Feb 22, 20245.005.144.995.145.14152
Feb 21, 20244.995.164.995.005.001,217
Feb 20, 20245.045.145.005.005.00118
Feb 19, 20245.085.165.045.045.04556
Feb 16, 20245.105.104.955.085.08211
Feb 15, 20244.815.104.815.085.082,490
Feb 14, 20244.754.804.684.804.80918
Feb 13, 20244.794.794.704.704.70766
Feb 12, 20244.524.784.524.784.781,290
Feb 09, 20244.774.824.654.804.80643
Feb 08, 20244.704.764.654.764.762,363
Feb 07, 20244.714.754.674.704.701,112
Feb 06, 20244.844.854.674.714.712,516
Feb 05, 20244.954.954.864.864.86853
Feb 02, 20245.065.065.005.005.001,538
Feb 01, 20244.845.104.845.045.041,945
Jan 31, 20244.944.954.944.954.95401
Jan 30, 20245.125.124.835.045.041,854
Jan 29, 20245.505.505.085.105.102,164
Jan 26, 20245.325.505.265.265.2696
Jan 25, 20245.325.385.305.305.30917
Jan 24, 20245.045.805.045.305.303,843
Jan 23, 20245.065.065.045.045.041,342
Jan 22, 20244.995.024.995.005.001,332
Jan 19, 20244.905.104.905.025.021,846
Jan 18, 20245.125.124.655.005.006,063
Jan 17, 20245.105.105.105.105.10300
Jan 16, 20245.125.125.105.105.10204
Jan 15, 20245.105.105.105.105.10661
Jan 12, 20245.125.125.105.105.10812
Jan 11, 20245.105.285.105.105.10249
Jan 10, 20245.305.305.105.105.10700
Jan 09, 20245.285.305.245.305.30612
Jan 08, 20245.285.305.205.305.30559
Jan 05, 20245.265.305.205.305.30240
Jan 04, 20245.105.205.105.205.201,603
Jan 03, 20245.445.445.105.105.10327
Jan 02, 20245.365.365.165.345.342,006
Dec 29, 20235.205.225.105.105.101,172
Dec 28, 20235.005.185.005.185.18522
Dec 27, 20234.725.004.725.005.001,387
Dec 22, 20234.904.904.734.734.73526
Dec 21, 20234.694.964.504.704.7011,800
Dec 20, 20234.724.994.554.704.704,004
Dec 19, 20234.744.894.704.724.72990
Dec 18, 20234.704.754.704.744.741,528
Dec 15, 20234.794.804.704.704.701,044
Dec 14, 20234.644.904.604.794.799,301
Dec 13, 20234.604.634.524.634.6313,606
Dec 12, 20235.005.004.524.704.705,887
Dec 11, 20234.955.004.935.005.005,414
Dec 08, 20235.105.104.935.025.021,383
Dec 07, 20235.105.125.105.125.121,098
Dec 06, 20235.285.285.085.085.081,245
Dec 05, 20235.225.365.205.305.301,561
Dec 04, 20234.915.384.915.205.202,505
Dec 01, 20235.065.104.954.954.952,376
Nov 30, 20235.065.065.065.065.06405
Nov 29, 20235.105.104.925.085.081,865
Nov 28, 20235.105.105.005.105.10405
Nov 27, 20235.185.185.185.185.18476
Nov 24, 20235.205.245.105.185.18522
Nov 23, 20235.125.205.105.205.201,721
Nov 22, 20234.975.104.975.105.10501
Nov 21, 20235.085.144.824.984.982,487
Nov 20, 20235.425.425.145.305.30507
Nov 17, 20235.205.405.085.305.302,343
Nov 16, 20235.425.425.305.305.30130
Nov 15, 20235.405.425.305.425.42395
Nov 14, 20235.425.425.425.425.42285
Nov 13, 20235.365.365.365.365.361
Nov 10, 20235.385.425.305.385.383,557
Nov 09, 20235.125.385.125.385.38201
Nov 08, 20235.245.245.085.085.081,092
Nov 07, 20235.385.385.245.245.24247
Nov 06, 20235.425.525.345.405.40325
Nov 03, 20235.865.865.365.405.401,095
Nov 02, 20235.405.565.345.405.401,926
Nov 01, 20235.105.425.105.425.42268
Oct 31, 20235.085.105.085.085.08952
Oct 30, 20235.085.085.085.085.0860
Oct 27, 20235.105.105.085.085.0891
Oct 26, 20234.905.104.555.085.081,466
Oct 25, 20234.994.994.524.904.90552
Oct 24, 20234.904.904.464.834.831,741
Oct 23, 20235.105.105.105.105.10102
Oct 20, 20235.245.245.105.105.102,627
Oct 19, 20235.265.385.245.245.24462
Oct 18, 20235.385.385.245.245.24452
Oct 17, 20235.385.405.245.385.38964
Oct 16, 20235.345.685.345.405.40280
Oct 13, 20235.345.345.345.345.34101
Oct 12, 20235.605.685.325.325.321,553
Oct 11, 20235.325.325.285.305.30247
Oct 10, 20235.605.605.325.325.32492
Oct 09, 20235.245.585.245.585.58299
Oct 06, 20235.465.505.245.245.241,302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...