Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 44.30
-2.05 (-4.42%)
Sep 2, 2025, 5:35 PM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.10 | 46.60 | 45.50 | 45.50 | 45.50 | -1.52% | 6,793 |
| Aug 28, 2025 | 46.00 | 46.30 | 45.55 | 46.20 | 46.20 | 0.43% | 8,448 |
| Aug 27, 2025 | 46.50 | 46.70 | 45.80 | 46.00 | 46.00 | -1.08% | 3,257 |
| Aug 26, 2025 | 47.60 | 47.60 | 46.35 | 46.50 | 46.50 | -2.52% | 5,122 |
| Aug 25, 2025 | 48.10 | 48.15 | 47.35 | 47.70 | 47.70 | -0.83% | 3,223 |
| Aug 22, 2025 | 47.80 | 48.25 | 47.80 | 48.10 | 48.10 | 0.63% | 2,541 |
| Aug 21, 2025 | 47.85 | 47.95 | 47.55 | 47.80 | 47.80 | -0.31% | 2,006 |
| Aug 20, 2025 | 47.75 | 48.00 | 47.20 | 47.95 | 47.95 | 0.21% | 4,304 |
| Aug 19, 2025 | 47.50 | 48.00 | 47.50 | 47.85 | 47.85 | 0.74% | 5,866 |
| Aug 18, 2025 | 47.90 | 47.90 | 47.40 | 47.50 | 47.50 | -0.84% | 2,877 |
| Aug 15, 2025 | 47.60 | 48.20 | 47.60 | 47.90 | 47.90 | 0.63% | 1,665 |
| Aug 14, 2025 | 47.70 | 47.90 | 47.25 | 47.60 | 47.60 | -0.42% | 2,518 |
| Aug 13, 2025 | 48.40 | 49.00 | 47.80 | 47.80 | 47.80 | -1.14% | 2,903 |
| Aug 12, 2025 | 49.35 | 49.70 | 48.35 | 48.35 | 48.35 | -2.03% | 2,615 |
| Aug 11, 2025 | 49.90 | 50.00 | 49.20 | 49.35 | 49.35 | -1.30% | 4,953 |
| Aug 8, 2025 | 50.50 | 50.80 | 49.40 | 50.00 | 50.00 | -0.99% | 3,099 |
| Aug 7, 2025 | 49.80 | 51.00 | 49.80 | 50.50 | 50.50 | 1.41% | 3,728 |
| Aug 6, 2025 | 51.30 | 51.30 | 49.80 | 49.80 | 49.80 | -2.35% | 2,683 |
| Aug 5, 2025 | 49.45 | 51.10 | 49.45 | 51.00 | 51.00 | 3.13% | 4,225 |
| Aug 4, 2025 | 49.10 | 49.70 | 49.10 | 49.45 | 49.45 | 0.92% | 2,058 |
| Aug 1, 2025 | 50.10 | 50.50 | 48.55 | 49.00 | 49.00 | -2.39% | 5,742 |
| Jul 31, 2025 | 50.20 | 50.80 | 50.00 | 50.20 | 50.20 | - | 3,949 |
| Jul 30, 2025 | 50.20 | 50.70 | 49.90 | 50.20 | 50.20 | - | 2,408 |
| Jul 29, 2025 | 49.80 | 50.60 | 49.55 | 50.20 | 50.20 | 1.21% | 3,704 |
| Jul 28, 2025 | 49.90 | 50.20 | 49.50 | 49.60 | 49.60 | 0.10% | 5,929 |
| Jul 25, 2025 | 48.60 | 49.80 | 48.30 | 49.55 | 49.55 | 2.16% | 5,827 |
| Jul 24, 2025 | 49.10 | 51.30 | 48.50 | 48.50 | 48.50 | -0.92% | 8,802 |
| Jul 23, 2025 | 49.50 | 49.95 | 48.95 | 48.95 | 48.95 | -1.11% | 2,762 |
| Jul 22, 2025 | 49.45 | 49.70 | 48.50 | 49.50 | 49.50 | 0.10% | 4,638 |
| Jul 21, 2025 | 50.60 | 51.10 | 49.00 | 49.45 | 49.45 | -1.88% | 6,147 |
| Jul 18, 2025 | 50.70 | 50.80 | 50.20 | 50.40 | 50.40 | -0.59% | 2,275 |
| Jul 17, 2025 | 50.50 | 50.90 | 50.10 | 50.70 | 50.70 | 0.40% | 3,573 |
| Jul 16, 2025 | 50.00 | 50.80 | 49.80 | 50.50 | 50.50 | 1.00% | 3,382 |
| Jul 15, 2025 | 49.20 | 50.20 | 48.95 | 50.00 | 50.00 | 1.63% | 3,747 |
| Jul 14, 2025 | 49.50 | 49.50 | 48.85 | 49.20 | 49.20 | -0.91% | 2,495 |
| Jul 11, 2025 | 50.30 | 50.30 | 49.10 | 49.65 | 49.65 | -0.70% | 6,086 |
| Jul 10, 2025 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -1.38% | 4,124 |
| Jul 9, 2025 | 51.00 | 51.80 | 50.70 | 50.70 | 50.70 | -0.59% | 8,930 |
| Jul 8, 2025 | 49.95 | 51.10 | 49.70 | 51.00 | 51.00 | 2.10% | 6,721 |
| Jul 7, 2025 | 50.30 | 50.40 | 49.95 | 49.95 | 49.95 | -0.89% | 1,479 |
| Jul 4, 2025 | 50.80 | 50.80 | 49.75 | 50.40 | 50.40 | -0.98% | 2,427 |
| Jul 3, 2025 | 50.50 | 50.90 | 50.50 | 50.90 | 50.90 | 0.79% | 2,419 |
| Jul 2, 2025 | 50.30 | 50.50 | 49.70 | 50.50 | 50.50 | 0.60% | 6,488 |
| Jul 1, 2025 | 50.10 | 50.50 | 49.85 | 50.20 | 50.20 | 0.20% | 3,182 |
| Jun 30, 2025 | 49.60 | 50.30 | 49.20 | 50.10 | 50.10 | 1.42% | 6,186 |
| Jun 27, 2025 | 48.30 | 49.40 | 48.30 | 49.40 | 49.40 | 2.38% | 5,423 |
| Jun 26, 2025 | 48.65 | 48.80 | 48.05 | 48.25 | 48.25 | -0.82% | 3,244 |
| Jun 25, 2025 | 48.70 | 48.80 | 47.60 | 48.65 | 48.65 | 0.10% | 4,661 |
| Jun 24, 2025 | 48.25 | 49.20 | 48.05 | 48.60 | 48.60 | 1.25% | 5,592 |
| Jun 23, 2025 | 48.50 | 48.50 | 47.20 | 48.00 | 48.00 | -1.54% | 3,902 |