Aures Technologies (ALAUR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.160256410256 | 6.24 | 6.26 | 6.24 | 2931 | 6.24238742 | DE |
| 4 | 0.01 | 0.160256410256 | 6.24 | 6.26 | 6.22 | 2203 | 6.24580814 | DE |
| 12 | 0.04 | 0.644122383253 | 6.21 | 6.26 | 6.21 | 2201 | 6.23171448 | DE |
| 26 | 0.37 | 6.2925170068 | 5.88 | 6.26 | 5.78 | 2907 | 6.15687664 | DE |
| 52 | 3.8 | 155.102040816 | 2.45 | 6.26 | 2.3 | 4743 | 5.5133683 | DE |
| 156 | -0.87 | -12.2191011236 | 7.12 | 7.2 | 1.1 | 5973 | 3.97298676 | DE |
| 260 | -0.87 | -12.2191011236 | 7.12 | 7.2 | 1.1 | 5973 | 3.97298676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 6.25 | 0 | 0.00 | 6.26 | 6.26 | 6.25 | 1338 |
| 1736443800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 244 |
| 1736357400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 390 |
| 1736271000 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.25 | 320 |
| 1736184600 | 6.24 | -0.01 | -0.16 | 6.24 | 6.25 | 6.24 | 11157 |
| 1735925400 | 6.25 | 0 | 0.00 | 6.24 | 6.25 | 6.24 | 2545 |
| 1735839000 | 6.25 | -0.01 | -0.16 | 6.25 | 6.25 | 6.25 | 2010 |
| 1735666200 | 6.26 | 0.02 | 0.32 | 6.25 | 6.26 | 6.25 | 407 |
| 1735579800 | 6.24 | -0.01 | -0.16 | 6.23 | 6.26 | 6.23 | 1543 |
| 1735320600 | 6.25 | 0 | 0.00 | 6.23 | 6.25 | 6.23 | 14226 |
| 1735061400 | 6.25 | 0.02 | 0.32 | 6.23 | 6.25 | 6.23 | 485 |
| 1734975000 | 6.23 | -0.01 | -0.16 | 6.23 | 6.24 | 6.23 | 90 |
| 1734715800 | 6.24 | -0.01 | -0.16 | 6.25 | 6.25 | 6.24 | 853 |
| 1734629400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734543000 | 6.25 | 0.03 | 0.48 | 6.23 | 6.25 | 6.23 | 1142 |
| 1734456600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 730 |
| 1734370200 | 6.22 | -0.03 | -0.48 | 6.22 | 6.22 | 6.22 | 60 |
| 1734111000 | 6.25 | 0.01 | 0.16 | 6.24 | 6.25 | 6.23 | 1242 |
| 1734024600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 4973 |
| 1733938200 | 6.24 | 0.02 | 0.32 | 6.24 | 6.24 | 6.24 | 965 |
| 1733851800 | 6.22 | -0.02 | -0.32 | 6.23 | 6.23 | 6.22 | 1292 |
| 1733765400 | 6.24 | 0.01 | 0.16 | 6.23 | 6.24 | 6.23 | 143 |
| 1733506200 | 6.23 | -0.02 | -0.32 | 6.22 | 6.23 | 6.22 | 1033 |
| 1733419800 | 6.25 | 0.01 | 0.16 | 6.22 | 6.25 | 6.22 | 4059 |
| 1733333400 | 6.24 | 0.02 | 0.32 | 6.21 | 6.24 | 6.21 | 110 |
| 1733247000 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.22 | 100 |
| 1733160600 | 6.21 | 0 | 0.00 | 6.22 | 6.25 | 6.21 | 2502 |
| 1732901400 | 6.21 | -0.01 | -0.16 | 6.21 | 6.21 | 6.21 | 1300 |
| 1732815000 | 6.22 | -0.03 | -0.48 | 6.21 | 6.22 | 6.21 | 518 |
| 1732728600 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.21 | 18 |
| 1732642200 | 6.24 | 0.02 | 0.32 | 6.23 | 6.24 | 6.23 | 1614 |
| 1732555800 | 6.22 | 0.01 | 0.16 | 6.21 | 6.22 | 6.21 | 67 |
| 1732296600 | 6.21 | -0.02 | -0.32 | 6.24 | 6.24 | 6.21 | 5287 |
| 1732210200 | 6.23 | 0.01 | 0.16 | 6.23 | 6.24 | 6.23 | 2038 |
| 1732123800 | 6.22 | 0 | 0.00 | 6.21 | 6.22 | 6.21 | 196 |
| 1732037400 | 6.22 | -0.02 | -0.32 | 6.21 | 6.22 | 6.21 | 130 |
| 1731951000 | 6.24 | 0.01 | 0.16 | 6.24 | 6.24 | 6.24 | 2420 |
| 1731691800 | 6.23 | 0.02 | 0.32 | 6.21 | 6.23 | 6.21 | 1286 |
| 1731605400 | 6.21 | -0.03 | -0.48 | 6.21 | 6.21 | 6.21 | 891 |
| 1731519000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1731432600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1731346200 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 650 |
| 1731087000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 526 |
| 1731000600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 271 |
| 1730914200 | 6.24 | -0.01 | -0.16 | 6.24 | 6.25 | 6.24 | 162 |
| 1730827800 | 6.25 | 0.02 | 0.32 | 6.25 | 6.25 | 6.22 | 8016 |
| 1730741400 | 6.23 | 0.01 | 0.16 | 6.22 | 6.23 | 6.22 | 83 |
| 1730482200 | 6.22 | 0 | 0.00 | 6.25 | 6.25 | 6.22 | 134 |
| 1730395800 | 6.22 | -0.02 | -0.32 | 6.22 | 6.23 | 6.22 | 697 |
| 1730309400 | 6.24 | 0.02 | 0.32 | 6.24 | 6.24 | 6.24 | 2599 |
| 1730223000 | 6.22 | 0 | 0.00 | 6.22 | 6.24 | 6.22 | 428 |
| 1730136600 | 6.22 | -0.02 | -0.32 | 6.22 | 6.22 | 6.22 | 1772 |
| 1729873800 | 6.24 | 0.02 | 0.32 | 6.24 | 6.24 | 6.24 | 2 |
| 1729787400 | 6.22 | 0 | 0.00 | 6.21 | 6.22 | 6.21 | 7328 |
| 1729701000 | 6.22 | 0 | 0.00 | 6.21 | 6.23 | 6.21 | 9383 |
| 1729614600 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.21 | 6200 |
| 1729528200 | 6.21 | 0 | 0.00 | 6.21 | 6.22 | 6.21 | 10436 |
| 1729269000 | 6.21 | -0.02 | -0.32 | 6.21 | 6.22 | 6.21 | 3990 |
| 1729182600 | 6.23 | 0.03 | 0.48 | 6.23 | 6.23 | 6.23 | 0 |
| 1729096200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1729009800 | 6.2 | 0 | 0.00 | 6.21 | 6.22 | 6.2 | 1718 |
| 1728923400 | 6.2 | 0 | 0.00 | 6.24 | 6.24 | 6.2 | 122 |
| 1728664200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 1814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
