Aurea (AURE)
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 | 0.24 | 4.54545454545 | 5.28 | 5.62 | 4.9 | 1793 | 5.2941675 | DE |
| 4 | 0.57 | 11.5151515152 | 4.95 | 5.62 | 4.9 | 674 | 5.22479454 | DE |
| 12 | -0.48 | -8 | 6 | 6 | 4.63 | 735 | 5.21950486 | DE |
| 26 | 0.8 | 16.9491525424 | 4.72 | 6.5 | 4.63 | 1376 | 5.52322043 | DE |
| 52 | 0.38 | 7.39299610895 | 5.14 | 6.5 | 4.3 | 1419 | 5.22869105 | DE |
| 156 | -2.94 | -34.7517730496 | 8.46 | 13.4 | 4.3 | 2601 | 8.2300898 | DE |
| 260 | -0.82 | -12.9337539432 | 6.34 | 13.4 | 3.2 | 2755 | 7.18083419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 5.6 | 0.56 | 11.11 | 5.1 | 5.62 | 5.1 | 3317 |
| 1726763400 | 5.04 | -0.02 | -0.40 | 4.96 | 5.04 | 4.96 | 428 |
| 1726677000 | 5.0599999 | -0.12 | -2.32 | 5 | 5.0599999 | 4.9 | 2707 |
| 1726590600 | 5.18 | -0.04 | -0.77 | 5.24 | 5.24 | 5.0199999 | 2131 |
| 1726504200 | 5.22 | 0.04 | 0.77 | 5.28 | 5.28 | 5.22 | 384 |
| 1726245000 | 5.18 | -0.02 | -0.38 | 5.18 | 5.2 | 5.18 | 134 |
| 1726158600 | 5.2 | -0.06 | -1.14 | 5.14 | 5.2 | 5.14 | 42 |
| 1726072200 | 5.26 | 0.2 | 3.95 | 5.1 | 5.28 | 5.1 | 939 |
| 1725985800 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.08 | 5.0599999 | 362 |
| 1725899400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 431 |
| 1725640200 | 5.0599999 | 0.04 | 0.80 | 5.04 | 5.16 | 5.0199999 | 707 |
| 1725553800 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.04 | 5.0199999 | 593 |
| 1725467400 | 5.04 | 0.02 | 0.40 | 5.04 | 5.04 | 5.04 | 1 |
| 1725381000 | 5.0199999 | -0.02 | -0.40 | 5.0599999 | 5.1 | 5.0199999 | 200 |
| 1725294600 | 5.04 | -0.02 | -0.40 | 5.04 | 5.1 | 5.04 | 374 |
| 1725035400 | 5.0599999 | 0 | 0.00 | 5.04 | 5.0599999 | 5.04 | 2 |
| 1724949000 | 5.0599999 | 0 | 0.00 | 4.95 | 5.0599999 | 4.95 | 120 |
| 1724862600 | 5.0599999 | 0.08 | 1.61 | 4.99 | 5.0599999 | 4.99 | 3 |
| 1724776200 | 4.98 | 0 | 0.00 | 4.99 | 5.0599999 | 4.98 | 12 |
| 1724689800 | 4.98 | -0.06 | -1.19 | 4.95 | 5 | 4.95 | 595 |
| 1724430600 | 5.04 | -0.1 | -1.95 | 5.12 | 5.12 | 5 | 300 |
| 1724344200 | 5.14 | -0.12 | -2.28 | 5.24 | 5.24 | 5.1 | 139 |
| 1724257800 | 5.26 | 0.22 | 4.37 | 5.0199999 | 5.26 | 5.0199999 | 257 |
| 1724171400 | 5.04 | 0 | 0.00 | 5.0199999 | 5.04 | 5.0199999 | 5 |
| 1724085000 | 5.04 | 0 | 0.00 | 4.9 | 5.04 | 4.9 | 787 |
| 1723825800 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 4.95 | 1461 |
| 1723739400 | 5.04 | 0.14 | 2.86 | 4.89 | 5.04 | 4.89 | 28 |
| 1723653000 | 4.9 | -0.1 | -2.00 | 4.99 | 5 | 4.8 | 932 |
| 1723566600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1 |
| 1723480200 | 5 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5 | 62 |
| 1723221000 | 5 | -0.1 | -1.96 | 5.08 | 5.3 | 5 | 358 |
| 1723134600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 58 |
| 1723048200 | 5.1 | 0.1 | 2.00 | 5 | 5.3 | 4.63 | 3206 |
| 1722961800 | 5 | 0.05 | 1.01 | 4.95 | 5 | 4.95 | 51 |
| 1722875400 | 4.95 | -0.15 | -2.94 | 5.1 | 5.1 | 4.85 | 2514 |
| 1722616200 | 5.1 | -0.02 | -0.39 | 5.22 | 5.22 | 5.1 | 172 |
| 1722529800 | 5.12 | -0.06 | -1.16 | 5.18 | 5.22 | 5.1 | 1035 |
| 1722443400 | 5.18 | 0.02 | 0.39 | 5.18 | 5.18 | 5.18 | 310 |
| 1722357000 | 5.16 | 0.02 | 0.39 | 5.16 | 5.26 | 5.16 | 229 |
| 1722270600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1722011400 | 5.14 | -0.02 | -0.39 | 5.16 | 5.24 | 5.14 | 117 |
| 1721925000 | 5.16 | -0.1 | -1.90 | 5.24 | 5.24 | 5.16 | 151 |
| 1721838600 | 5.26 | 0 | 0.00 | 5.24 | 5.26 | 5.16 | 519 |
| 1721752200 | 5.26 | 0.02 | 0.38 | 5.26 | 5.26 | 5.26 | 80 |
| 1721665800 | 5.24 | 0.04 | 0.77 | 5.14 | 5.24 | 5.14 | 453 |
| 1721406600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1721320200 | 5.2 | 0.08 | 1.56 | 5.12 | 5.2 | 5.12 | 247 |
| 1721233800 | 5.12 | -0.02 | -0.39 | 5.14 | 5.22 | 5.12 | 629 |
| 1721147400 | 5.14 | 0.02 | 0.39 | 5.12 | 5.14 | 5.1 | 2494 |
| 1721061000 | 5.12 | -0.02 | -0.39 | 5.24 | 5.24 | 5.1 | 1756 |
| 1720801800 | 5.14 | -0.12 | -2.28 | 5.24 | 5.24 | 4.96 | 948 |
| 1720715400 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 4.7699999 | 4827 |
| 1720629000 | 5.3 | 0.1 | 1.92 | 5.2 | 5.5599999 | 5.2 | 564 |
| 1720542600 | 5.2 | -0.52 | -9.09 | 5.74 | 5.86 | 5.2 | 3280 |
| 1720456200 | 5.72 | 0.02 | 0.35 | 5.68 | 5.72 | 5.68 | 147 |
| 1720197000 | 5.7 | -0.04 | -0.70 | 6 | 6 | 5.7 | 387 |
| 1720110600 | 5.74 | 0.02 | 0.35 | 5.74 | 5.98 | 5.74 | 510 |
| 1720024200 | 5.72 | -0.26 | -4.35 | 5.98 | 5.98 | 5.7 | 821 |
| 1719937800 | 5.98 | 0.3 | 5.28 | 5.7 | 6 | 5.7 | 304 |
| 1719851400 | 5.68 | -0.12 | -2.07 | 6 | 6 | 5.68 | 1113 |
| 1719592200 | 5.8 | -0.1 | -1.69 | 5.88 | 5.88 | 5.66 | 307 |
| 1719505800 | 5.9 | 0 | 0.00 | 5.88 | 5.9 | 5.88 | 1197 |
| 1719419400 | 5.9 | -0.04 | -0.67 | 5.92 | 5.92 | 5.86 | 169 |
| 1719333000 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.8 | 45 |
| 1719246600 | 5.96 | 0.46 | 8.36 | 6 | 6 | 5.66 | 1577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
