Aures Technologies (ALAUR)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.32890365449 | 6.02 | 6.12 | 5.94 | 8254 | 6.06346168 | DE |
| 4 | 0.1 | 1.66666666667 | 6 | 6.16 | 5.72 | 6492 | 6.01458239 | DE |
| 12 | -0.04 | -0.651465798046 | 6.14 | 6.24 | 5.72 | 6711 | 6.11545778 | DE |
| 26 | 0.4 | 7.01754385965 | 5.7 | 6.24 | 3.02 | 6595 | 5.50161367 | DE |
| 52 | 1.65 | 37.0786516854 | 4.45 | 6.24 | 1.1 | 8528 | 3.5116101 | DE |
| 156 | -1.02 | -14.3258426966 | 7.12 | 7.2 | 1.1 | 7195 | 3.71955828 | DE |
| 260 | -1.02 | -14.3258426966 | 7.12 | 7.2 | 1.1 | 7195 | 3.71955828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 6.1 | 0 | 0.00 | 6.04 | 6.1 | 6.04 | 474 |
| 1721925000 | 6.1 | 0.02 | 0.33 | 6.0599999 | 6.1 | 6.0599999 | 56 |
| 1721838600 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.08 | 6.0599999 | 4900 |
| 1721752200 | 6.1 | 0.02 | 0.33 | 6.0199999 | 6.1 | 6.0199999 | 7074 |
| 1721665800 | 6.08 | 0.06 | 1.00 | 6.04 | 6.1 | 6.0199999 | 15487 |
| 1721406600 | 6.0199999 | -0.1 | -1.63 | 6.0199999 | 6.12 | 5.94 | 13752 |
| 1721320200 | 6.12 | 0.02 | 0.33 | 6.0199999 | 6.12 | 6.0199999 | 1169 |
| 1721233800 | 6.1 | 0.02 | 0.33 | 6.08 | 6.12 | 6.08 | 3059 |
| 1721147400 | 6.08 | 0.02 | 0.33 | 6.0599999 | 6.08 | 6.04 | 8104 |
| 1721061000 | 6.0599999 | -0.04 | -0.66 | 5.98 | 6.1 | 5.98 | 604 |
| 1720801800 | 6.1 | 0.08 | 1.33 | 6.0599999 | 6.12 | 6 | 1807 |
| 1720715400 | 6.0199999 | -0.12 | -1.95 | 6.0199999 | 6.12 | 6 | 855 |
| 1720629000 | 6.14 | 0 | 0.00 | 5.88 | 6.14 | 5.88 | 16 |
| 1720542600 | 6.14 | 0.02 | 0.33 | 6.0599999 | 6.14 | 6.0599999 | 11 |
| 1720456200 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 1 |
| 1720197000 | 6.12 | 0.08 | 1.32 | 6.04 | 6.12 | 6.04 | 2180 |
| 1720110600 | 6.04 | 0 | 0.00 | 6 | 6.04 | 6 | 3904 |
| 1720024200 | 6.04 | -0.06 | -0.98 | 6.04 | 6.08 | 6.0199999 | 1027 |
| 1719937800 | 6.1 | -0.04 | -0.65 | 6.1 | 6.12 | 5.92 | 733 |
| 1719851400 | 6.14 | 0.18 | 3.02 | 6.16 | 6.16 | 5.92 | 79 |
| 1719592200 | 5.96 | -0.1 | -1.65 | 6 | 6.1 | 5.72 | 65029 |
| 1719505800 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.08 | 6.0599999 | 1126 |
| 1719419400 | 6.08 | -0.06 | -0.98 | 6.14 | 6.14 | 6.08 | 2282 |
| 1719333000 | 6.14 | 0.04 | 0.66 | 6.08 | 6.14 | 6.08 | 115 |
| 1719246600 | 6.1 | -0.04 | -0.65 | 6.08 | 6.1 | 6.08 | 1793 |
| 1718987400 | 6.14 | 0 | 0.00 | 6.08 | 6.14 | 6.08 | 60 |
| 1718901000 | 6.14 | 0.04 | 0.66 | 6.1 | 6.14 | 6.08 | 347 |
| 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 | -0.02 | -0.32 | 6.16 | 6.16 | 6.16 | 2085 |
| 1718037000 | 6.18 | -0.02 | -0.32 | 6.16 | 6.18 | 6.12 | 15324 |
| 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 | 0.00 | 6.14 | 6.14 | 6.1 | 5753 |
| 1715704200 | 6.14 | -0.04 | -0.65 | 6.2 | 6.2 | 6.12 | 6756 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
