Aurea (AURE)
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 | -0.28 | -5.10948905109 | 5.48 | 5.48 | 4.78 | 3202 | 5.10919483 | DE |
| 4 | -1.62 | -23.7536656891 | 6.82 | 7.1 | 4.78 | 2395 | 5.65666729 | DE |
| 12 | 0.02 | 0.3861003861 | 5.18 | 7.3 | 4.78 | 2595 | 6.04297374 | DE |
| 26 | -1 | -16.1290322581 | 6.2 | 7.3 | 4.63 | 1593 | 5.83934652 | DE |
| 52 | -0.08 | -1.51515151515 | 5.28 | 7.3 | 4.5 | 1725 | 5.52086254 | DE |
| 156 | -2.5 | -32.4675324675 | 7.7 | 13.4 | 4.3 | 2589 | 8.07451391 | DE |
| 260 | -0.88 | -14.4736842105 | 6.08 | 13.4 | 3.2 | 2582 | 7.28893357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 5.2 | 0.2 | 4.00 | 5.0199999 | 5.2 | 5.0199999 | 2302 |
| 1733419800 | 5 | 0 | 0.00 | 4.78 | 5 | 4.78 | 3147 |
| 1733333400 | 5 | -0.12 | -2.34 | 5.16 | 5.16 | 5 | 1372 |
| 1733247000 | 5.12 | -0.1 | -1.92 | 5.14 | 5.2 | 4.96 | 7797 |
| 1733160600 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.14 | 1434 |
| 1732901400 | 5.22 | -0.2 | -3.69 | 5.48 | 5.48 | 5.22 | 2259 |
| 1732815000 | 5.42 | -0.26 | -4.58 | 5.62 | 5.64 | 5.24 | 5441 |
| 1732728600 | 5.68 | 0.08 | 1.43 | 5.58 | 5.7 | 5.58 | 774 |
| 1732642200 | 5.6 | -0.02 | -0.36 | 5.72 | 5.72 | 5.6 | 707 |
| 1732555800 | 5.62 | -0.04 | -0.71 | 5.5 | 5.74 | 5.5 | 1875 |
| 1732296600 | 5.66 | -0.44 | -7.21 | 6.0599999 | 6.0599999 | 5.6 | 5463 |
| 1732210200 | 6.1 | -0.06 | -0.97 | 6.08 | 6.1 | 6.08 | 85 |
| 1732123800 | 6.16 | 0.14 | 2.33 | 6.0199999 | 6.16 | 6.0199999 | 961 |
| 1732037400 | 6.0199999 | -0.22 | -3.53 | 6.12 | 6.14 | 6.0199999 | 2554 |
| 1731951000 | 6.24 | -0.34 | -5.17 | 6.5 | 6.5 | 6 | 2458 |
| 1731691800 | 6.58 | -0.02 | -0.30 | 6.5199999 | 6.58 | 6.48 | 660 |
| 1731605400 | 6.6 | -0.18 | -2.65 | 6.48 | 6.6 | 6.48 | 185 |
| 1731519000 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1731432600 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1731346200 | 6.78 | 0.08 | 1.19 | 6.64 | 7.1 | 6.64 | 3175 |
| 1731087000 | 6.7 | -0.12 | -1.76 | 6.82 | 6.82 | 6.7 | 2771 |
| 1731000600 | 6.82 | 0.08 | 1.19 | 6.74 | 6.9 | 6.74 | 373 |
| 1730914200 | 6.74 | 0.02 | 0.30 | 6.76 | 7.06 | 6.74 | 1918 |
| 1730827800 | 6.72 | -0.28 | -4.00 | 7 | 7.2 | 6.72 | 6020 |
| 1730741400 | 7 | 0.24 | 3.55 | 6.78 | 7.3 | 6.78 | 4542 |
| 1730482200 | 6.76 | 0.16 | 2.42 | 6.6 | 6.76 | 6.6 | 489 |
| 1730395800 | 6.6 | -0.3 | -4.35 | 6.8 | 6.84 | 6.6 | 1908 |
| 1730309400 | 6.9 | 0.28 | 4.23 | 6.8 | 7 | 6.8 | 4331 |
| 1730223000 | 6.62 | 0.14 | 2.16 | 6.58 | 6.62 | 6.4 | 671 |
| 1730136600 | 6.48 | -0.5 | -7.16 | 6.8 | 6.8 | 6.48 | 2392 |
| 1729873800 | 6.98 | 0.26 | 3.87 | 6.72 | 6.98 | 6.7 | 4235 |
| 1729787400 | 6.72 | 0.02 | 0.30 | 6.72 | 6.9 | 6.7 | 2931 |
| 1729701000 | 6.7 | 0.2 | 3.08 | 6.5199999 | 6.78 | 6.5199999 | 1245 |
| 1729614600 | 6.5 | 0.04 | 0.62 | 6.48 | 6.58 | 6.48 | 1214 |
| 1729528200 | 6.46 | 0.08 | 1.25 | 6.5 | 6.5 | 6.46 | 373 |
| 1729269000 | 6.38 | 0.08 | 1.27 | 6.44 | 6.44 | 6.22 | 856 |
| 1729182600 | 6.3 | 0 | 0.00 | 6.18 | 6.3 | 6.18 | 1027 |
| 1729096200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729009800 | 6.3 | -0.24 | -3.67 | 6.58 | 6.58 | 6.14 | 2501 |
| 1728923400 | 6.54 | -0.26 | -3.82 | 6.58 | 6.78 | 6.5 | 1268 |
| 1728664200 | 6.8 | 0.58 | 9.32 | 6.5 | 6.88 | 6.4 | 8114 |
| 1728577800 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1728491400 | 6.22 | 0.32 | 5.42 | 5.9 | 6.5 | 5.9 | 14532 |
| 1728405000 | 5.9 | 0.1 | 1.72 | 5.82 | 5.98 | 5.82 | 3414 |
| 1728318600 | 5.8 | 0.08 | 1.40 | 5.72 | 5.9 | 5.68 | 2492 |
| 1728059400 | 5.72 | -0.02 | -0.35 | 5.72 | 5.72 | 5.54 | 1545 |
| 1727973000 | 5.74 | 0.04 | 0.70 | 5.68 | 5.74 | 5.68 | 1163 |
| 1727886600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.54 | 539 |
| 1727800200 | 5.7 | -0.06 | -1.04 | 5.76 | 5.76 | 5.38 | 1857 |
| 1727713800 | 5.76 | 0 | 0.00 | 5.84 | 5.9 | 5.4 | 3319 |
| 1727454600 | 5.76 | 0.26 | 4.73 | 5.5 | 6 | 5.48 | 8955 |
| 1727368200 | 5.5 | 0.12 | 2.23 | 5.58 | 5.72 | 5.18 | 6669 |
| 1727281800 | 5.38 | -0.06 | -1.10 | 5.44 | 5.44 | 5.38 | 428 |
| 1727195400 | 5.44 | -0.08 | -1.45 | 5.54 | 5.72 | 5.4 | 923 |
| 1727109000 | 5.5199999 | -0.08 | -1.43 | 5.54 | 5.54 | 5.5199999 | 842 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
