Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 58.00
-0.10 (-0.17%)
Jan 12, 2026, 11:33 AM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 56.00 | 58.30 | 56.00 | 58.00 | 58.00 | 3.57% | 30,475 |
| Jan 8, 2026 | 56.30 | 56.40 | 55.70 | 56.00 | 56.00 | -0.53% | 6,621 |
| Jan 7, 2026 | 56.30 | 56.80 | 56.00 | 56.30 | 56.30 | 0.54% | 13,431 |
| Jan 6, 2026 | 56.20 | 56.70 | 55.80 | 56.00 | 56.00 | -0.36% | 7,778 |
| Jan 5, 2026 | 56.00 | 56.30 | 55.20 | 56.20 | 56.20 | 0.36% | 7,133 |
| Jan 2, 2026 | 56.60 | 56.70 | 55.90 | 56.00 | 56.00 | -1.93% | 12,580 |
| Dec 31, 2025 | 56.60 | 57.10 | 56.40 | 57.10 | 57.10 | 1.06% | 7,107 |
| Dec 30, 2025 | 56.00 | 56.50 | 55.90 | 56.50 | 56.50 | 0.89% | 3,365 |
| Dec 29, 2025 | 55.60 | 56.00 | 55.30 | 56.00 | 56.00 | 0.36% | 5,688 |
| Dec 24, 2025 | 55.30 | 56.00 | 55.30 | 55.80 | 55.80 | 1.09% | 3,183 |
| Dec 23, 2025 | 54.80 | 55.30 | 54.50 | 55.20 | 55.20 | 0.55% | 5,542 |
| Dec 22, 2025 | 54.30 | 54.90 | 54.10 | 54.90 | 54.90 | 0.73% | 6,682 |
| Dec 19, 2025 | 54.20 | 54.50 | 53.70 | 54.50 | 54.50 | 0.37% | 7,264 |
| Dec 18, 2025 | 55.00 | 55.40 | 54.20 | 54.30 | 54.30 | -1.27% | 10,258 |
| Dec 17, 2025 | 56.20 | 57.10 | 54.10 | 55.00 | 55.00 | -2.31% | 17,023 |
| Dec 16, 2025 | 55.50 | 56.30 | 55.50 | 56.30 | 56.30 | 1.62% | 10,018 |
| Dec 15, 2025 | 54.70 | 55.90 | 54.30 | 55.40 | 55.40 | 1.65% | 9,427 |
| Dec 12, 2025 | 54.20 | 55.00 | 54.20 | 54.50 | 54.50 | 0.93% | 10,095 |
| Dec 11, 2025 | 53.10 | 54.20 | 52.70 | 54.00 | 54.00 | 1.89% | 7,852 |
| Dec 10, 2025 | 53.00 | 53.40 | 52.70 | 53.00 | 53.00 | 0.19% | 7,635 |
| Dec 9, 2025 | 52.60 | 52.90 | 51.70 | 52.90 | 52.90 | 0.57% | 5,241 |
| Dec 8, 2025 | 52.80 | 53.00 | 52.30 | 52.60 | 52.60 | -0.19% | 4,890 |
| Dec 5, 2025 | 52.80 | 53.00 | 52.30 | 52.70 | 52.70 | 0.19% | 3,400 |
| Dec 4, 2025 | 52.00 | 52.80 | 52.00 | 52.60 | 52.60 | 1.15% | 4,887 |
| Dec 3, 2025 | 51.40 | 52.00 | 51.30 | 52.00 | 52.00 | 1.17% | 3,364 |
| Dec 2, 2025 | 51.70 | 52.00 | 51.10 | 51.40 | 51.40 | -0.19% | 11,118 |
| Dec 1, 2025 | 50.70 | 51.60 | 50.50 | 51.50 | 51.50 | 1.18% | 5,022 |
| Nov 28, 2025 | 50.40 | 51.00 | 50.10 | 50.90 | 50.90 | 0.99% | 3,803 |
| Nov 27, 2025 | 50.10 | 50.60 | 50.00 | 50.40 | 50.40 | 0.60% | 3,875 |
| Nov 26, 2025 | 50.20 | 50.50 | 50.00 | 50.10 | 50.10 | - | 4,138 |
| Nov 25, 2025 | 50.10 | 50.60 | 49.80 | 50.10 | 50.10 | - | 6,896 |
| Nov 24, 2025 | 49.70 | 51.10 | 49.65 | 50.10 | 50.10 | 1.01% | 29,553 |
| Nov 21, 2025 | 48.25 | 49.80 | 48.00 | 49.60 | 49.60 | 2.16% | 6,295 |
| Nov 20, 2025 | 48.85 | 49.60 | 48.55 | 48.55 | 48.55 | -0.61% | 5,691 |
| Nov 19, 2025 | 48.50 | 49.85 | 48.20 | 48.85 | 48.85 | 1.35% | 10,999 |
| Nov 18, 2025 | 49.30 | 50.10 | 48.15 | 48.20 | 48.20 | -2.43% | 8,897 |
| Nov 17, 2025 | 49.85 | 50.30 | 49.35 | 49.40 | 49.40 | 0.30% | 9,199 |
| Nov 14, 2025 | 50.10 | 50.10 | 48.50 | 49.25 | 49.25 | -1.70% | 7,182 |
| Nov 13, 2025 | 50.00 | 50.70 | 50.00 | 50.10 | 50.10 | 0.91% | 5,976 |
| Nov 12, 2025 | 49.45 | 50.40 | 49.45 | 49.65 | 49.65 | 0.71% | 6,279 |
| Nov 11, 2025 | 48.50 | 50.40 | 48.50 | 49.30 | 49.30 | 1.75% | 5,506 |
| Nov 10, 2025 | 48.05 | 49.30 | 48.05 | 48.45 | 48.45 | 1.57% | 5,683 |
| Nov 7, 2025 | 48.05 | 48.80 | 47.60 | 47.70 | 47.70 | -0.73% | 6,157 |
| Nov 6, 2025 | 48.10 | 49.25 | 48.00 | 48.05 | 48.05 | - | 5,485 |
| Nov 5, 2025 | 49.20 | 50.00 | 47.55 | 48.05 | 48.05 | -3.51% | 8,556 |
| Nov 4, 2025 | 50.30 | 50.40 | 48.95 | 49.80 | 49.20 | -0.80% | 9,892 |
| Nov 3, 2025 | 50.30 | 51.00 | 49.85 | 50.20 | 49.60 | 0.40% | 6,738 |
| Oct 31, 2025 | 49.50 | 50.30 | 48.85 | 50.00 | 49.40 | 1.01% | 7,161 |
| Oct 30, 2025 | 47.40 | 49.65 | 47.40 | 49.50 | 48.90 | 9.27% | 23,144 |
| Oct 29, 2025 | 46.20 | 46.65 | 45.30 | 45.30 | 44.75 | -1.95% | 3,658 |