Aurea Inc. | Small-cap | Industrials

Aurea Historical Price Chart

Aurea Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€5.66-0.70%€5.68€5.68€5.501.6K
Oct 3, 2025€5.70-0.35%€5.72€5.72€5.522.7K
Oct 2, 2025€5.72+0.70%€5.50€5.72€5.504.2K
Oct 1, 2025€5.68+3.27%€5.74€5.74€5.60533
Sep 30, 2025€5.50-1.43%€5.60€5.60€5.50861
Sep 29, 2025€5.58+1.09%€5.52€5.58€5.521.0K
Sep 26, 2025€5.52+0.36%€5.50€5.68€5.504.0K
Sep 25, 2025€5.50-4.18%€5.60€5.60€5.483.9K
Sep 24, 2025€5.74+1.41%€5.68€5.74€5.681.0K
Sep 23, 2025€5.660.00%€5.66€5.66€5.66190
Sep 22, 2025€5.660.00%€5.66€5.66€5.66175
Sep 19, 2025€5.66-1.39%€5.66€5.70€5.662.1K
Sep 18, 2025€5.74+0.35%€5.74€5.74€5.522.3K
Sep 17, 2025€5.720.00%€5.74€5.74€5.72101
Sep 16, 2025€5.72-0.35%€5.76€5.82€5.72251
Sep 15, 2025€5.74-1.03%€5.76€5.78€5.74223
Sep 12, 2025€5.80+1.05%€5.80€5.80€5.801
Sep 11, 2025€5.74-1.37%€5.80€5.84€5.7497
Sep 10, 2025€5.82-0.34%€5.76€5.82€5.76175
Sep 9, 2025€5.84+1.04%€5.80€5.84€5.74206
Sep 8, 2025€5.78-2.03%€6.00€6.00€5.76692
Sep 5, 2025€5.90+2.79%€5.76€5.90€5.76243
Sep 4, 2025€5.74+0.35%€5.74€5.74€5.7451
Sep 3, 2025€5.72-0.69%€5.72€5.72€5.7292
Sep 2, 2025€5.76-0.69%€5.82€5.82€5.762.6K
Sep 1, 2025€5.80-0.34%€5.82€5.82€5.80283
Aug 29, 2025€5.82+0.34%€5.82€5.82€5.8219
Aug 28, 2025€5.80-2.03%€6.10€6.10€5.8016.8K
Aug 27, 2025€5.92-1.33%€6.00€6.10€5.92483
Aug 26, 2025€6.00-0.66%€6.06€6.10€6.001.2K
Aug 25, 2025€6.04-0.98%€6.10€6.10€6.04485
Aug 22, 2025€6.10-0.65%€6.04€6.10€6.04726
Aug 21, 2025€6.140.00%€6.14€6.14€6.141
Aug 20, 2025€6.14+2.33%€6.06€6.20€6.06552
Aug 19, 2025€6.00-1.64%€5.80€6.20€5.801.5K
Aug 18, 2025€6.10-0.65%€6.24€6.24€6.101.3K
Aug 15, 2025€6.14+0.66%€6.10€6.14€6.02454
Aug 14, 2025€6.10+2.35%€5.90€6.10€5.90224
Aug 13, 2025€5.96-0.67%€6.00€6.10€5.921.8K
Aug 12, 2025€6.00-3.23%€6.20€6.20€6.00602
Aug 11, 2025€6.200.00%€6.20€6.24€6.20571
Aug 8, 2025€6.20+9.54%€5.66€6.20€5.664.9K
Aug 7, 2025€5.66-1.74%€5.76€5.76€5.64840
Aug 6, 2025€5.76+0.70%€5.72€5.76€5.721.3K
Aug 5, 2025€5.72-3.05%€5.90€5.94€5.723.2K
Aug 4, 2025€5.90-1.67%€5.94€5.94€5.642.8K
Aug 1, 2025€6.000.00%€5.98€6.00€5.9821
Jul 31, 2025€6.000.00%€5.94€6.00€5.84830
Jul 30, 2025€6.00+1.35%€5.96€6.00€5.883.2K
Jul 29, 2025€5.92+4.59%€5.82€5.96€5.661.9K
Jul 28, 2025€5.660.00%€5.82€5.82€5.64162
Jul 25, 2025€5.66-2.75%€5.84€5.84€5.641.5K
Jul 24, 2025€5.82+1.39%€5.74€5.82€5.70852
Jul 23, 2025€5.740.00%€5.76€5.84€5.7453
Jul 22, 2025€5.74-1.03%€5.80€5.82€5.7438
Jul 21, 2025€5.80-0.68%€5.84€5.84€5.80859
Jul 18, 2025€5.84+2.46%€5.70€5.84€5.701.5K
Jul 17, 2025€5.70-1.04%€5.84€5.84€5.601.4K
Jul 16, 2025€5.760.00%€5.76€5.94€5.76515
Jul 15, 2025€5.76-2.04%€5.80€5.96€5.762.8K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€5.66-0.70%€5.68€5.68€5.501.6K
Sep 29, 2025€5.70+3.26%€5.52€5.74€5.509.4K
Sep 22, 2025€5.52-2.47%€5.66€5.74€5.489.3K
Sep 15, 2025€5.66-2.41%€5.76€5.82€5.525.0K
Sep 8, 2025€5.80-1.69%€6.00€6.00€5.741.2K
Sep 1, 2025€5.90+1.37%€5.82€5.90€5.723.3K
Aug 25, 2025€5.82-4.59%€6.10€6.10€5.8019.0K
Aug 18, 2025€6.10-0.65%€6.24€6.24€5.804.1K
Aug 11, 2025€6.14-0.97%€6.20€6.24€5.903.6K
Aug 4, 2025€6.20+3.33%€5.94€6.20€5.6413.0K
Jul 28, 2025€6.00+6.01%€5.82€6.00€5.646.1K
Jul 21, 2025€5.66-3.08%€5.84€5.84€5.643.3K
Jul 14, 2025€5.84-2.01%€5.80€5.96€5.606.7K
Jul 7, 2025€5.96+4.56%€5.68€6.18€5.6022.4K
Jun 30, 2025€5.70+2.89%€5.48€5.86€5.487.1K
Jun 23, 2025€5.54+4.14%€5.36€5.54€5.304.3K
Jun 16, 2025€5.320.00%€5.46€5.46€5.302.9K
Jun 9, 2025€5.32-0.75%€5.40€5.48€5.284.1K
Jun 2, 2025€5.36-0.74%€5.40€5.44€5.241.4K
May 26, 2025€5.40+2.66%€5.26€5.50€5.267.5K
May 19, 2025€5.26-5.73%€5.56€5.58€5.2610.4K
May 12, 2025€5.58+3.33%€5.44€5.60€5.303.1K
May 5, 2025€5.40+5.88%€5.16€5.40€5.084.9K
Apr 28, 2025€5.10-0.39%€5.08€5.16€5.044.2K
Apr 21, 2025€5.12+0.39%€5.10€5.12€5.061.1K
Apr 14, 2025€5.10-1.16%€5.18€5.18€5.081.4K
Apr 7, 2025€5.16+1.18%€5.08€5.26€5.023.0K
Mar 31, 2025€5.10-3.77%€5.30€5.42€5.105.5K
Mar 24, 2025€5.30+3.52%€5.14€5.44€5.149.3K
Mar 17, 2025€5.12-5.88%€5.50€5.52€5.108.2K
Mar 10, 2025€5.44-1.81%€5.56€5.58€5.404.5K
Mar 3, 2025€5.54-2.81%€5.74€5.74€5.443.3K
Feb 24, 2025€5.70+1.06%€5.64€5.72€5.562.8K
Feb 17, 2025€5.64+0.71%€5.72€5.74€5.582.1K
Feb 10, 2025€5.60+6.46%€5.36€5.60€5.363.7K
Feb 3, 2025€5.26-2.95%€5.44€5.74€5.188.8K
Jan 27, 2025€5.42+2.26%€5.24€5.42€5.242.4K
Jan 20, 2025€5.30+1.53%€5.22€5.30€5.1221.0K
Jan 13, 2025€5.22-0.76%€5.30€5.38€5.204.3K
Jan 6, 2025€5.26-1.87%€5.32€5.38€5.142.9K
Dec 30, 2024€5.36+3.08%€5.20€5.56€5.205.1K
Dec 23, 2024€5.20-3.70%€5.40€5.42€5.161.3K
Dec 16, 2024€5.40-3.57%€5.62€5.74€5.404.2K
Dec 9, 2024€5.60+7.69%€5.10€5.72€5.107.2K
Dec 2, 2024€5.20-0.38%€5.22€5.26€4.7816.1K
Nov 25, 2024€5.22-7.77%€5.50€5.74€5.2211.1K
Nov 18, 2024€5.66-13.98%€6.50€6.50€5.6011.5K
Nov 11, 2024€6.58-1.79%€6.64€7.10€6.487.1K
Nov 4, 2024€6.70-0.89%€6.78€7.30€6.7015.6K
Oct 28, 2024€6.76-3.15%€6.80€7.00€6.409.8K
Oct 21, 2024€6.98+9.40%€6.50€6.98€6.4610.0K
Oct 14, 2024€6.38-6.18%€6.58€6.78€6.146.6K
Oct 7, 2024€6.80+18.88%€5.72€6.88€5.6831.4K
Sep 30, 2024€5.72-0.69%€5.84€5.90€5.388.4K
Sep 23, 2024€5.76+2.86%€5.54€6.00€5.1817.8K
Sep 16, 2024€5.60+8.11%€5.28€5.62€4.909.0K
Sep 9, 2024€5.18+2.37%€5.06€5.28€5.061.9K
Sep 2, 2024€5.060.00%€5.04€5.16€5.021.9K
Aug 26, 2024€5.06+0.40%€4.95€5.06€4.95732
Aug 19, 2024€5.040.00%€4.90€5.26€4.901.5K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€5.66+2.91%€5.74€5.74€5.509.1K
Sep 1, 2025€5.50-5.50%€5.82€6.00€5.4820.6K
Aug 1, 2025€5.82-3.00%€5.98€6.24€5.6439.7K
Jul 1, 2025€6.00+6.01%€5.72€6.18€5.6043.4K
Jun 1, 2025€5.66+4.81%€5.40€5.68€5.2415.0K
May 1, 2025€5.40+5.06%€5.10€5.60€5.0826.6K
Apr 1, 2025€5.14-5.17%€5.40€5.42€5.0213.1K
Mar 1, 2025€5.42-4.91%€5.74€5.74€5.1026.6K
Feb 1, 2025€5.70+5.17%€5.44€5.74€5.1817.4K
Jan 1, 2025€5.420.00%€5.44€5.44€5.1232.1K
Dec 1, 2024€5.42+3.83%€5.22€5.74€4.7832.4K
Nov 1, 2024€5.22-20.91%€6.60€7.30€5.2245.8K
Oct 1, 2024€6.60+14.58%€5.76€7.00€5.3862.4K
Sep 1, 2024€5.76+13.83%€5.04€6.00€4.9033.9K
Aug 1, 2024€5.06-2.32%€5.18€5.30€4.6312.1K
Jul 1, 2024€5.18-10.69%€6.00€6.00€4.7720.4K
Jun 1, 2024€5.80-9.94%€6.38€6.38€4.8922.6K
May 1, 2024€6.44+13.78%€5.64€6.50€5.3867.9K
Apr 1, 2024€5.66+11.42%€5.24€5.78€4.6435.7K
Mar 1, 2024€5.080.00%€5.08€5.20€4.5013.8K
Feb 1, 2024€5.08+2.63%€4.84€5.26€4.5221.2K
Jan 1, 2024€4.95-2.94%€5.36€5.80€4.6528.1K
Dec 1, 2023€5.10+0.79%€5.06€5.38€4.5067.3K
Nov 1, 2023€5.06-0.39%€5.10€5.86€4.8220.8K
Oct 1, 2023€5.08-4.87%€5.40€5.68€4.4617.6K
Sep 1, 2023€5.34-12.46%€6.08€6.16€4.3078.6K
Aug 1, 2023€6.10-3.79%€6.36€6.52€5.8224.3K
Jul 1, 2023€6.34+2.92%€6.26€6.58€6.0217.8K
Jun 1, 2023€6.16-4.64%€6.48€6.82€5.92170.4K
May 1, 2023€6.46-3.58%€6.84€6.84€6.3240.5K
Apr 1, 2023€6.70-1.47%€6.80€7.10€6.6218.1K
Mar 1, 2023€6.80-3.13%€7.00€7.50€6.5233.0K
Feb 1, 2023€7.02-0.57%€7.10€7.30€6.8415.8K
Jan 1, 2023€7.06+6.01%€6.66€7.40€6.4830.5K
Dec 1, 2022€6.66-12.14%€7.56€7.56€6.3251.3K
Nov 1, 2022€7.58+9.86%€6.90€7.60€6.8224.3K
Oct 1, 2022€6.90-5.99%€7.36€7.68€6.3431.6K
Sep 1, 2022€7.34-11.57%€8.20€8.60€7.2626.9K
Aug 1, 2022€8.30+5.33%€7.88€10.00€7.6281.5K
Jul 1, 2022€7.88-8.16%€8.50€8.80€7.5862.8K
Jun 1, 2022€8.58-24.41%€11.45€11.50€8.10104.5K
May 1, 2022€11.35+10.73%€10.55€12.25€9.66110.1K
Apr 1, 2022€10.25-14.23%€12.20€12.20€9.82103.2K
Mar 1, 2022€11.95+25.00%€10.00€13.40€9.64244.7K
Feb 1, 2022€9.56+7.90%€8.86€10.25€8.52134.5K
Jan 1, 2022€8.86+9.38%€8.10€9.20€7.9457.9K
Dec 1, 2021€8.10+7.14%€7.50€8.18€7.3841.5K
Nov 1, 2021€7.56-14.09%€8.88€9.34€7.3278.0K
Oct 1, 2021€8.80+4.76%€8.78€9.30€8.1071.3K
Sep 1, 2021€8.40+15.07%€7.36€8.88€7.2254.7K
Aug 1, 2021€7.30-2.93%€7.64€7.84€7.2433.3K
Jul 1, 2021€7.52+4.44%€7.38€7.70€6.7026.0K
Jun 1, 2021€7.20-1.64%€7.32€7.70€7.1030.5K
May 1, 2021€7.32+19.22%€6.14€8.56€6.0097.9K
Apr 1, 2021€6.14-1.60%€6.24€6.40€5.8230.3K
Mar 1, 2021€6.24-0.95%€6.30€6.40€6.1426.6K
Feb 1, 2021€6.30+12.90%€5.68€6.78€5.5683.8K
Jan 1, 2021€5.58-6.06%€6.00€6.30€5.4248.6K
Dec 1, 2020€5.94+9.59%€5.36€6.38€5.0687.1K
Nov 1, 2020€5.42+19.12%€4.50€5.44€4.5056.9K
DateCloseChange %OpenHighLowVolume
2025€5.66+4.43%€5.44€6.24€5.02243.6K
2024€5.42+6.27%€5.36€7.30€4.50396.3K
2023€5.10-23.42%€6.66€7.50€4.30535.0K
2022€6.66-17.78%€8.10€13.40€6.321.0M
2021€8.10+36.36%€6.00€9.34€5.42622.5K
2020€5.94-14.16%€6.90€7.00€3.20752.1K
2019€6.92+25.82%€5.48€7.20€5.102.2M
2018€5.50-36.12%€8.44€9.30€5.081.3M
2017€8.61+49.22%€5.79€9.50€5.761.9M
2016€5.77+9.90%€5.45€5.77€4.481.1M
2015€5.25+8.70%€4.75€6.12€4.511.5M
2014€4.83+15.83%€4.20€6.01€4.152.6M
2013€4.17-9.74%€4.52€4.88€3.622.5M
2012€4.62-8.51%€4.86€6.52€4.152.3M
2011€5.05-28.67%€7.16€9.54€4.813.6M
2010€7.08+1.14%€7.11€8.84€6.612.4M
2009€7.00+60.18%€4.37€9.50€3.603.8M
2008€4.37-75.03%€17.50€17.60€4.303.8M
2007€17.50+31.38%€13.32€19.20€12.004.2M
2006€13.32+86.29%€6.95€13.38€6.752.2M
2005€7.15+138.33%€3.80€8.08€3.001.6M
2004€3.00+150.00%€1.20€3.26€0.95274.9K
2003€1.20-47.83%€2.30€3.14€0.7150.2K
2002€2.30-28.13%€3.20€10.83€2.0024.7K
2001€3.20-50.54%€6.47€11.00€2.9036.6K
2000€6.470.00%€8.25€14.00€6.418.2K

How Aurea Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Aurea Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Aurea-16.76%-15.27%10.98%-3.58%9.69%9.69%
Veolia Environnement-0.78%46.98%55.52%48.78%186.44%186.44%
Derichebourg S.A12.03%38.20%113.53%102.14%64.64%-43.14%
Orège S.A-21.62%-53.23%-65.88%-91.47%-79.58%-79.58%
Finaxo Environnement719.67%6.38%6.38%-37.50%-13.79%-13.79%
Europlasma0.00%0.00%0.00%0.00%0.00%0.00%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Aurea Investment Returns

Long-Term Investment Performance Analysis

Aurea stock price in Oct 2015 was €5.62, A €1,000.00 lump sum investment in Aurea made 10 years ago would be worth approximately €1,140.57 today, representing a positive return of 14.06%. This translates to an annualized return (CAGR) of 1.32%. During this period, Aurea paid out €0.75 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,140.57
Total Return 14.06%
Annual Return (CAGR) 1.32%
Total Dividends €133.45
Shares Owned 177.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Aurea has delivered a total return of -16.8%.

  • 52-Week High reached EUR7.30 on November 4, 2024.
  • 52-Week Low touched EUR4.78 on December 5, 2024.
  • Current Price trading at EUR5.66 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Aurea (aure) would have grown to approximately EUR11,098.00 as of October 7, 2025, representing a total return of 11.0%.

This represents a compound annual growth rate (CAGR) of 2.1% over the 5-year period.

Aurea (aure) has delivered an annualized return of -0.4% over the past 10 years.

To illustrate: EUR10,000.00 invested in Aurea would have grown to EUR9,642.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Aurea (aure) has achieved its strongest performance over the 5 years period, delivering a total return of 11.0%.

Aurea (aure) shows the following performance across different time periods:

Positive Returns: 5 years (+11.0%)

Negative Returns: 12 months (-16.8%), 3 years (-15.3%), 10 years (-3.6%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.