Aures Technologies (ALAUR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.324675324675 | 6.16 | 6.18 | 6.02 | 2143 | 6.10163105 | DE |
| 4 | -0.04 | -0.647249190939 | 6.18 | 6.24 | 6.02 | 9079 | 6.17185798 | DE |
| 12 | 2.13 | 53.1172069825 | 4.01 | 6.24 | 3.42 | 7888 | 5.99850573 | DE |
| 26 | 4.36 | 244.943820225 | 1.78 | 6.24 | 1.715 | 6761 | 4.97616508 | DE |
| 52 | 0.72 | 13.2841328413 | 5.42 | 6.24 | 1.1 | 8193 | 3.37834943 | DE |
| 156 | -0.98 | -13.7640449438 | 7.12 | 7.2 | 1.1 | 7365 | 3.57994591 | DE |
| 260 | -0.98 | -13.7640449438 | 7.12 | 7.2 | 1.1 | 7365 | 3.57994591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 6.1 | 0.02 | 0.33 | 6.12 | 6.12 | 6.1 | 605 |
| 1718728200 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 595 |
| 1718641800 | 6.08 | -0.04 | -0.65 | 6.0599999 | 6.14 | 6.0199999 | 5764 |
| 1718382600 | 6.12 | -0.06 | -0.97 | 6.14 | 6.16 | 6.12 | 2593 |
| 1718296200 | 6.18 | 0.04 | 0.65 | 6.16 | 6.18 | 6.16 | 1160 |
| 1718209800 | 6.14 | -0.02 | -0.32 | 6.16 | 6.18 | 6.14 | 1456 |
| 1718123400 | 6.16 | -0.04 | -0.65 | 6.16 | 6.16 | 6.16 | 2085 |
| 1718037000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1717777800 | 6.2 | 0.02 | 0.32 | 6.2 | 6.2 | 6.14 | 21088 |
| 1717691400 | 6.18 | 0.04 | 0.65 | 6.18 | 6.18 | 6.14 | 11368 |
| 1717605000 | 6.14 | 0 | 0.00 | 6.1 | 6.16 | 6.1 | 28081 |
| 1717518600 | 6.14 | -0.04 | -0.65 | 6.16 | 6.18 | 6.12 | 19732 |
| 1717432200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.16 | 14537 |
| 1717173000 | 6.18 | -0.04 | -0.64 | 6.18 | 6.22 | 6.16 | 11616 |
| 1717086600 | 6.22 | 0 | 0.00 | 6.24 | 6.24 | 6.18 | 268 |
| 1717000200 | 6.22 | 0 | 0.00 | 6.22 | 6.24 | 6.16 | 2659 |
| 1716913800 | 6.22 | 0.04 | 0.65 | 6.18 | 6.22 | 6.18 | 18301 |
| 1716827400 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.18 | 18541 |
| 1716568200 | 6.2 | 0.02 | 0.32 | 6.14 | 6.2 | 6.14 | 5152 |
| 1716481800 | 6.18 | 0 | 0.00 | 6.18 | 6.2 | 6.14 | 654 |
| 1716395400 | 6.18 | 0 | 0.00 | 6.14 | 6.18 | 6.14 | 8114 |
| 1716309000 | 6.18 | 0.04 | 0.65 | 6.18 | 6.18 | 6.14 | 1511 |
| 1716222600 | 6.14 | 0 | 0.00 | 6.12 | 6.14 | 6.12 | 35800 |
| 1715963400 | 6.14 | 0 | 0.00 | 6.12 | 6.18 | 6.12 | 2027 |
| 1715877000 | 6.14 | 0 | 0.00 | 6.1 | 6.14 | 6.1 | 6822 |
| 1715790600 | 6.14 | -0.04 | -0.65 | 6.14 | 6.14 | 6.1 | 5753 |
| 1715704200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1715617800 | 6.18 | 0.02 | 0.32 | 6.16 | 6.18 | 6.14 | 9216 |
| 1715358600 | 6.16 | 0.02 | 0.33 | 6.14 | 6.16 | 6.14 | 618 |
| 1715272200 | 6.14 | -0.02 | -0.32 | 6.12 | 6.18 | 6.12 | 1402 |
| 1715185800 | 6.16 | 0 | 0.00 | 6.12 | 6.16 | 6.12 | 2177 |
| 1715099400 | 6.16 | 0 | 0.00 | 6.14 | 6.16 | 6.12 | 1276 |
| 1715013000 | 6.16 | 0 | 0.00 | 6.12 | 6.16 | 6.12 | 2372 |
| 1714753800 | 6.16 | 0.04 | 0.65 | 6.14 | 6.16 | 6.12 | 1691 |
| 1714667400 | 6.12 | 0 | 0.00 | 6.1 | 6.16 | 6.1 | 18587 |
| 1714494600 | 6.12 | -0.04 | -0.65 | 6.12 | 6.14 | 6.12 | 852 |
| 1714408200 | 6.16 | 0.06 | 0.98 | 6.1 | 6.16 | 6.1 | 17703 |
| 1714149000 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.08 | 5316 |
| 1714062600 | 6.1 | 0.02 | 0.33 | 6.08 | 6.12 | 6.08 | 5318 |
| 1713976200 | 6.08 | 0.02 | 0.33 | 6.0599999 | 6.1 | 6.0599999 | 31710 |
| 1713889800 | 6.0599999 | 2.19 | 56.59 | 6.1 | 6.2 | 6.04 | 53870 |
| 1713803400 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1713544200 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1713457800 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1713371400 | 3.87 | 0.01 | 0.26 | 3.86 | 3.87 | 3.86 | 396 |
| 1713285000 | 3.86 | 0.1 | 2.66 | 3.76 | 3.9 | 3.76 | 726 |
| 1713198600 | 3.76 | 0.06 | 1.62 | 3.7 | 3.76 | 3.7 | 166 |
| 1712939400 | 3.7 | 0.28 | 8.19 | 3.44 | 3.7 | 3.44 | 2582 |
| 1712853000 | 3.42 | -0.08 | -2.29 | 3.5 | 3.63 | 3.42 | 3527 |
| 1712766600 | 3.5 | -0.2 | -5.41 | 3.67 | 3.69 | 3.43 | 1383 |
| 1712680200 | 3.7 | -0.13 | -3.39 | 3.85 | 3.85 | 3.67 | 2708 |
| 1712593800 | 3.83 | -0.12 | -3.04 | 3.95 | 3.95 | 3.83 | 585 |
| 1712334600 | 3.95 | 0.06 | 1.54 | 3.89 | 4.01 | 3.89 | 2497 |
| 1712248200 | 3.89 | 0.07 | 1.83 | 3.87 | 4.03 | 3.87 | 1429 |
| 1712161800 | 3.82 | -0.01 | -0.26 | 3.83 | 4.19 | 3.82 | 1818 |
| 1712075400 | 3.83 | -0.17 | -4.25 | 4 | 4.1 | 3.83 | 3407 |
| 1711647000 | 4 | 0.02 | 0.50 | 4.01 | 4.1 | 3.98 | 4239 |
| 1711560600 | 3.98 | -0.12 | -2.93 | 4.1 | 4.11 | 3.81 | 1798 |
| 1711474200 | 4.1 | 0.09 | 2.24 | 4.41 | 4.41 | 4.1 | 5868 |
| 1711387800 | 4.01 | 0.41 | 11.39 | 3.63 | 4.37 | 3.63 | 11507 |
| 1711128600 | 3.6 | 0.22 | 6.51 | 3.38 | 3.83 | 3.38 | 2230 |
| 1711042200 | 3.38 | -0.03 | -0.88 | 3.41 | 3.42 | 3.38 | 384 |
| 1710955800 | 3.41 | 0.21 | 6.56 | 3.2 | 3.45 | 3.2 | 542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
