Aurea (AURE)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -8.99653979239 | 5.78 | 5.78 | 4.89 | 1828 | 5.24871772 | DE |
| 4 | -1.04 | -16.5079365079 | 6.3 | 6.5 | 4.89 | 1574 | 5.85573415 | DE |
| 12 | 0.44 | 9.12863070539 | 4.82 | 6.5 | 4.64 | 2104 | 5.63467864 | DE |
| 26 | 0.54 | 11.4406779661 | 4.72 | 6.5 | 4.5 | 1620 | 5.34878747 | DE |
| 52 | -1.34 | -20.303030303 | 6.6 | 6.6 | 4.3 | 2273 | 5.69750092 | DE |
| 156 | -2.38 | -31.1518324607 | 7.64 | 13.4 | 4.3 | 2668 | 8.27427343 | DE |
| 260 | -0.44 | -7.71929824561 | 5.7 | 13.4 | 3.2 | 2990 | 7.13320168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 5.1 | -0.02 | -0.39 | 5 | 5.1 | 4.95 | 1412 |
| 1718728200 | 5.12 | 0.16 | 3.23 | 4.96 | 5.2 | 4.96 | 525 |
| 1718641800 | 4.96 | -0.44 | -8.15 | 5.4 | 5.4 | 4.89 | 2254 |
| 1718382600 | 5.4 | -0.36 | -6.25 | 5.78 | 5.78 | 5.4 | 4450 |
| 1718296200 | 5.76 | -0.02 | -0.35 | 5.78 | 5.78 | 5.76 | 499 |
| 1718209800 | 5.78 | 0.06 | 1.05 | 5.78 | 5.78 | 5.78 | 171 |
| 1718123400 | 5.72 | -0.26 | -4.35 | 5.74 | 5.78 | 5.72 | 441 |
| 1718037000 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1717777800 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.98 | 1 |
| 1717691400 | 6 | -0.02 | -0.33 | 6.2 | 6.2 | 5.9 | 887 |
| 1717605000 | 6.0199999 | 0 | 0.00 | 6 | 6.2 | 6 | 398 |
| 1717518600 | 6.0199999 | -0.08 | -1.31 | 5.9 | 6.2 | 5.76 | 1207 |
| 1717432200 | 6.1 | -0.34 | -5.28 | 6.38 | 6.38 | 6.04 | 2356 |
| 1717173000 | 6.44 | 0.26 | 4.21 | 6.2 | 6.5 | 6.2 | 3915 |
| 1717086600 | 6.18 | 0.06 | 0.98 | 6.16 | 6.2 | 6.1 | 763 |
| 1717000200 | 6.12 | 0.12 | 2.00 | 5.94 | 6.12 | 5.62 | 4378 |
| 1716913800 | 6 | 0 | 0.00 | 6.04 | 6.1 | 6 | 1135 |
| 1716827400 | 6 | 0 | 0.00 | 6.26 | 6.26 | 5.96 | 2626 |
| 1716568200 | 6 | -0.04 | -0.66 | 6.08 | 6.16 | 5.9 | 1005 |
| 1716481800 | 6.04 | -0.24 | -3.82 | 6.3 | 6.3 | 6.04 | 1489 |
| 1716395400 | 6.28 | 0.22 | 3.63 | 6.1 | 6.28 | 6.08 | 1242 |
| 1716309000 | 6.0599999 | 0.02 | 0.33 | 6.04 | 6.38 | 5.92 | 2213 |
| 1716222600 | 6.04 | 0.24 | 4.14 | 5.9 | 6.04 | 5.9 | 6151 |
| 1715963400 | 5.8 | -0.06 | -1.02 | 5.6 | 5.86 | 5.6 | 3292 |
| 1715877000 | 5.86 | 0.36 | 6.55 | 5.5599999 | 5.9 | 5.5599999 | 7037 |
| 1715790600 | 5.5 | -0.14 | -2.48 | 5.5 | 5.6 | 5.5 | 528 |
| 1715704200 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1715617800 | 5.64 | -0.12 | -2.08 | 5.76 | 5.76 | 5.64 | 372 |
| 1715358600 | 5.76 | -0.02 | -0.35 | 5.78 | 5.78 | 5.68 | 20533 |
| 1715272200 | 5.78 | 0.18 | 3.21 | 5.6 | 5.78 | 5.6 | 2253 |
| 1715185800 | 5.6 | 0.06 | 1.08 | 5.54 | 5.6 | 5.54 | 38 |
| 1715099400 | 5.54 | -0.16 | -2.81 | 5.68 | 5.68 | 5.54 | 138 |
| 1715013000 | 5.7 | 0 | 0.00 | 5.62 | 5.7 | 5.5 | 1089 |
| 1714753800 | 5.7 | 0.2 | 3.64 | 5.66 | 5.7 | 5.5 | 2121 |
| 1714667400 | 5.5 | -0.16 | -2.83 | 5.64 | 5.64 | 5.38 | 1663 |
| 1714494600 | 5.66 | 0.36 | 6.79 | 5.3 | 5.78 | 5.3 | 13594 |
| 1714408200 | 5.3 | 0.34 | 6.85 | 4.96 | 5.3 | 4.96 | 4572 |
| 1714149000 | 4.96 | 0.02 | 0.40 | 4.95 | 4.96 | 4.95 | 209 |
| 1714062600 | 4.94 | -0.1 | -1.98 | 5.04 | 5.04 | 4.85 | 283 |
| 1713976200 | 5.04 | 0.14 | 2.86 | 4.9 | 5.04 | 4.86 | 290 |
| 1713889800 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 101 |
| 1713803400 | 5 | -0.1 | -1.96 | 5.0599999 | 5.0599999 | 5 | 2635 |
| 1713544200 | 5.1 | 0.45 | 9.68 | 4.66 | 5.1 | 4.66 | 783 |
| 1713457800 | 4.65 | -0.1 | -2.11 | 4.65 | 4.7 | 4.64 | 4141 |
| 1713371400 | 4.75 | -0.2 | -4.04 | 4.95 | 4.95 | 4.74 | 1125 |
| 1713285000 | 4.95 | 0.09 | 1.85 | 4.92 | 5 | 4.92 | 584 |
| 1713198600 | 4.86 | 0.01 | 0.21 | 4.86 | 4.86 | 4.86 | 1 |
| 1712939400 | 4.85 | -0.1 | -2.02 | 4.94 | 4.96 | 4.85 | 789 |
| 1712853000 | 4.95 | 0.19 | 3.99 | 4.76 | 4.95 | 4.76 | 451 |
| 1712766600 | 4.76 | 0.02 | 0.42 | 4.75 | 4.76 | 4.75 | 101 |
| 1712680200 | 4.74 | -0.07 | -1.46 | 4.8 | 4.9 | 4.74 | 537 |
| 1712593800 | 4.8099999 | 0.03 | 0.63 | 4.79 | 4.8099999 | 4.71 | 730 |
| 1712334600 | 4.78 | -0.17 | -3.43 | 4.8 | 4.8 | 4.76 | 1143 |
| 1712248200 | 4.95 | 0.01 | 0.20 | 4.92 | 4.95 | 4.92 | 113 |
| 1712161800 | 4.94 | 0.02 | 0.41 | 4.92 | 4.95 | 4.92 | 1393 |
| 1712075400 | 4.92 | -0.16 | -3.15 | 5.24 | 5.24 | 4.92 | 2154 |
| 1711647000 | 5.08 | 0.25 | 5.18 | 4.82 | 5.1 | 4.8 | 1417 |
| 1711560600 | 4.83 | 0.16 | 3.43 | 4.68 | 4.83 | 4.68 | 644 |
| 1711474200 | 4.67 | -0.05 | -1.06 | 4.73 | 4.8 | 4.65 | 571 |
| 1711387800 | 4.72 | 0 | 0.00 | 4.72 | 4.78 | 4.72 | 467 |
| 1711128600 | 4.72 | -0.11 | -2.28 | 4.7 | 4.72 | 4.5 | 2092 |
| 1711042200 | 4.83 | -0.03 | -0.62 | 4.78 | 4.85 | 4.78 | 408 |
| 1710955800 | 4.86 | 0.08 | 1.67 | 4.79 | 4.86 | 4.78 | 876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
