UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,314.30 +5.70 (+0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,243.45 +801.62 (+1.59%)
Aurea SA (AURE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.66 | 5.70 | 5.50 | 5.70 | 5.70 | 2,121 |
| 02 May 2024 | 5.64 | 5.64 | 5.38 | 5.50 | 5.50 | 1,663 |
| 30 Apr 2024 | 5.30 | 5.78 | 5.30 | 5.66 | 5.66 | 13,594 |
| 29 Apr 2024 | 4.96 | 5.30 | 4.96 | 5.30 | 5.30 | 4,572 |
| 26 Apr 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 209 |
| 25 Apr 2024 | 5.04 | 5.04 | 4.85 | 4.94 | 4.94 | 283 |
| 24 Apr 2024 | 4.90 | 5.04 | 4.86 | 5.04 | 5.04 | 290 |
| 23 Apr 2024 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 101 |
| 22 Apr 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 2,635 |
| 19 Apr 2024 | 4.66 | 5.10 | 4.66 | 5.10 | 5.10 | 783 |
| 18 Apr 2024 | 4.65 | 4.70 | 4.64 | 4.65 | 4.65 | 4,141 |
| 17 Apr 2024 | 4.95 | 4.95 | 4.74 | 4.75 | 4.75 | 1,125 |
| 16 Apr 2024 | 4.92 | 5.00 | 4.92 | 4.95 | 4.95 | 584 |
| 15 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1 |
| 12 Apr 2024 | 4.94 | 4.96 | 4.85 | 4.85 | 4.85 | 789 |
| 11 Apr 2024 | 4.76 | 4.95 | 4.76 | 4.95 | 4.95 | 451 |
| 10 Apr 2024 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 101 |
| 09 Apr 2024 | 4.80 | 4.90 | 4.74 | 4.74 | 4.74 | 537 |
| 08 Apr 2024 | 4.79 | 4.81 | 4.71 | 4.81 | 4.81 | 730 |
| 05 Apr 2024 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | 1,143 |
| 04 Apr 2024 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 113 |
| 03 Apr 2024 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | 1,393 |
| 02 Apr 2024 | 5.24 | 5.24 | 4.92 | 4.92 | 4.92 | 2,154 |
| 28 Mar 2024 | 4.82 | 5.10 | 4.80 | 5.08 | 5.08 | 1,417 |
| 27 Mar 2024 | 4.68 | 4.83 | 4.68 | 4.83 | 4.83 | 644 |
| 26 Mar 2024 | 4.73 | 4.80 | 4.65 | 4.67 | 4.67 | 571 |
| 25 Mar 2024 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | 467 |
| 22 Mar 2024 | 4.70 | 4.72 | 4.50 | 4.72 | 4.72 | 2,092 |
| 21 Mar 2024 | 4.78 | 4.85 | 4.78 | 4.83 | 4.83 | 408 |
| 20 Mar 2024 | 4.79 | 4.86 | 4.78 | 4.86 | 4.86 | 876 |
| 19 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 149 |
| 18 Mar 2024 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 742 |
| 15 Mar 2024 | 4.80 | 4.82 | 4.72 | 4.72 | 4.72 | 1,556 |
| 14 Mar 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 264 |
| 13 Mar 2024 | 4.92 | 5.06 | 4.81 | 4.81 | 4.81 | 135 |
| 12 Mar 2024 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 998 |
| 11 Mar 2024 | 4.94 | 5.00 | 4.80 | 4.80 | 4.80 | 1,136 |
| 08 Mar 2024 | 5.06 | 5.06 | 4.70 | 4.94 | 4.94 | 621 |
| 07 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 21 |
| 06 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 49 |
| 05 Mar 2024 | 5.12 | 5.12 | 5.00 | 5.10 | 5.10 | 1,312 |
| 04 Mar 2024 | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | 294 |
| 01 Mar 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 64 |
| 29 Feb 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 150 |
| 28 Feb 2024 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | 174 |
| 27 Feb 2024 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 865 |
| 26 Feb 2024 | 5.16 | 5.16 | 5.04 | 5.04 | 5.04 | 342 |
| 23 Feb 2024 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 944 |
| 22 Feb 2024 | 5.00 | 5.14 | 4.99 | 5.14 | 5.14 | 152 |
| 21 Feb 2024 | 4.99 | 5.16 | 4.99 | 5.00 | 5.00 | 1,217 |
| 20 Feb 2024 | 5.04 | 5.14 | 5.00 | 5.00 | 5.00 | 118 |
| 19 Feb 2024 | 5.08 | 5.16 | 5.04 | 5.04 | 5.04 | 556 |
| 16 Feb 2024 | 5.10 | 5.10 | 4.95 | 5.08 | 5.08 | 211 |
| 15 Feb 2024 | 4.81 | 5.10 | 4.81 | 5.08 | 5.08 | 2,490 |
| 14 Feb 2024 | 4.75 | 4.80 | 4.68 | 4.80 | 4.80 | 918 |
| 13 Feb 2024 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | 766 |
| 12 Feb 2024 | 4.52 | 4.78 | 4.52 | 4.78 | 4.78 | 1,290 |
| 09 Feb 2024 | 4.77 | 4.82 | 4.65 | 4.80 | 4.80 | 643 |
| 08 Feb 2024 | 4.70 | 4.76 | 4.65 | 4.76 | 4.76 | 2,363 |
| 07 Feb 2024 | 4.71 | 4.75 | 4.67 | 4.70 | 4.70 | 1,112 |
| 06 Feb 2024 | 4.84 | 4.85 | 4.67 | 4.71 | 4.71 | 2,516 |
| 05 Feb 2024 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | 853 |
| 02 Feb 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 1,538 |
| 01 Feb 2024 | 4.84 | 5.10 | 4.84 | 5.04 | 5.04 | 1,945 |
| 31 Jan 2024 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 401 |
| 30 Jan 2024 | 5.12 | 5.12 | 4.83 | 5.04 | 5.04 | 1,854 |
| 29 Jan 2024 | 5.50 | 5.50 | 5.08 | 5.10 | 5.10 | 2,164 |
| 26 Jan 2024 | 5.32 | 5.50 | 5.26 | 5.26 | 5.26 | 96 |
| 25 Jan 2024 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 917 |
| 24 Jan 2024 | 5.04 | 5.80 | 5.04 | 5.30 | 5.30 | 3,843 |
| 23 Jan 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 1,342 |
| 22 Jan 2024 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | 1,332 |
| 19 Jan 2024 | 4.90 | 5.10 | 4.90 | 5.02 | 5.02 | 1,846 |
| 18 Jan 2024 | 5.12 | 5.12 | 4.65 | 5.00 | 5.00 | 6,063 |
| 17 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 300 |
| 16 Jan 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 204 |
| 15 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 661 |
| 12 Jan 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 812 |
| 11 Jan 2024 | 5.10 | 5.28 | 5.10 | 5.10 | 5.10 | 249 |
| 10 Jan 2024 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 700 |
| 09 Jan 2024 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 612 |
| 08 Jan 2024 | 5.28 | 5.30 | 5.20 | 5.30 | 5.30 | 559 |
| 05 Jan 2024 | 5.26 | 5.30 | 5.20 | 5.30 | 5.30 | 240 |
| 04 Jan 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1,603 |
| 03 Jan 2024 | 5.44 | 5.44 | 5.10 | 5.10 | 5.10 | 327 |
| 02 Jan 2024 | 5.36 | 5.36 | 5.16 | 5.34 | 5.34 | 2,006 |
| 29 Dec 2023 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | 1,172 |
| 28 Dec 2023 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 522 |
| 27 Dec 2023 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 1,387 |
| 22 Dec 2023 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | 526 |
| 21 Dec 2023 | 4.69 | 4.96 | 4.50 | 4.70 | 4.70 | 11,800 |
| 20 Dec 2023 | 4.72 | 4.99 | 4.55 | 4.70 | 4.70 | 4,004 |
| 19 Dec 2023 | 4.74 | 4.89 | 4.70 | 4.72 | 4.72 | 990 |
| 18 Dec 2023 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | 1,528 |
| 15 Dec 2023 | 4.79 | 4.80 | 4.70 | 4.70 | 4.70 | 1,044 |
| 14 Dec 2023 | 4.64 | 4.90 | 4.60 | 4.79 | 4.79 | 9,301 |
| 13 Dec 2023 | 4.60 | 4.63 | 4.52 | 4.63 | 4.63 | 13,606 |
| 12 Dec 2023 | 5.00 | 5.00 | 4.52 | 4.70 | 4.70 | 5,887 |
| 11 Dec 2023 | 4.95 | 5.00 | 4.93 | 5.00 | 5.00 | 5,414 |
| 08 Dec 2023 | 5.10 | 5.10 | 4.93 | 5.02 | 5.02 | 1,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.