Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 45.20
+0.05 (0.11%)
Oct 20, 2025, 1:36 PM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.10 | 45.15 | 44.40 | 45.15 | 45.15 | 0.11% | 3,894 |
| Oct 16, 2025 | 45.15 | 45.65 | 44.35 | 45.10 | 45.10 | -0.33% | 8,429 |
| Oct 15, 2025 | 46.20 | 46.70 | 44.90 | 45.25 | 45.25 | -1.63% | 11,117 |
| Oct 14, 2025 | 46.20 | 46.50 | 45.75 | 46.00 | 46.00 | -1.08% | 6,693 |
| Oct 13, 2025 | 46.30 | 47.25 | 46.20 | 46.50 | 46.50 | 0.65% | 5,474 |
| Oct 10, 2025 | 47.40 | 47.70 | 46.20 | 46.20 | 46.20 | -2.53% | 6,420 |
| Oct 9, 2025 | 47.10 | 47.95 | 47.10 | 47.40 | 47.40 | 0.85% | 4,449 |
| Oct 8, 2025 | 47.00 | 47.90 | 47.00 | 47.00 | 47.00 | -0.63% | 13,718 |
| Oct 7, 2025 | 47.80 | 48.20 | 47.30 | 47.30 | 47.30 | -0.94% | 7,251 |
| Oct 6, 2025 | 48.35 | 48.60 | 47.25 | 47.75 | 47.75 | -1.34% | 7,385 |
| Oct 3, 2025 | 49.50 | 50.20 | 48.00 | 48.40 | 48.40 | -1.63% | 7,866 |
| Oct 2, 2025 | 47.30 | 49.35 | 47.30 | 49.20 | 49.20 | 4.24% | 5,774 |
| Oct 1, 2025 | 47.90 | 48.10 | 47.20 | 47.20 | 47.20 | -1.56% | 8,380 |
| Sep 30, 2025 | 47.85 | 48.30 | 47.70 | 47.95 | 47.95 | 0.10% | 9,265 |
| Sep 29, 2025 | 47.85 | 48.15 | 47.65 | 47.90 | 47.90 | 0.10% | 3,626 |
| Sep 26, 2025 | 48.90 | 48.90 | 47.50 | 47.85 | 47.85 | -2.25% | 12,829 |
| Sep 25, 2025 | 48.85 | 49.20 | 48.20 | 48.95 | 48.95 | 0.41% | 11,150 |
| Sep 24, 2025 | 48.35 | 48.85 | 48.20 | 48.75 | 48.75 | 1.14% | 5,182 |
| Sep 23, 2025 | 48.00 | 49.00 | 48.00 | 48.20 | 48.20 | 0.31% | 10,167 |
| Sep 22, 2025 | 48.35 | 48.35 | 47.15 | 48.05 | 48.05 | 1.80% | 24,398 |
| Sep 19, 2025 | 49.00 | 49.55 | 45.35 | 47.20 | 47.20 | -3.58% | 31,113 |
| Sep 18, 2025 | 45.35 | 49.15 | 45.10 | 48.95 | 48.95 | 8.66% | 23,227 |
| Sep 17, 2025 | 45.00 | 45.75 | 44.45 | 45.05 | 45.05 | 1.01% | 6,339 |
| Sep 16, 2025 | 43.70 | 44.70 | 43.70 | 44.60 | 44.60 | 2.06% | 7,340 |
| Sep 15, 2025 | 43.20 | 44.30 | 43.20 | 43.70 | 43.70 | 1.39% | 4,405 |
| Sep 12, 2025 | 43.40 | 43.50 | 42.80 | 43.10 | 43.10 | 0.12% | 2,795 |
| Sep 11, 2025 | 43.70 | 43.90 | 42.90 | 43.05 | 43.05 | -1.26% | 4,332 |
| Sep 10, 2025 | 44.05 | 44.30 | 43.55 | 43.60 | 43.60 | -0.68% | 5,654 |
| Sep 9, 2025 | 43.30 | 43.90 | 42.85 | 43.90 | 43.90 | 1.39% | 5,462 |
| Sep 8, 2025 | 42.75 | 43.55 | 42.75 | 43.30 | 43.30 | 1.29% | 3,185 |
| Sep 5, 2025 | 43.00 | 43.10 | 42.50 | 42.75 | 42.75 | -0.70% | 4,213 |
| Sep 4, 2025 | 42.85 | 43.05 | 42.50 | 43.05 | 43.05 | - | 7,388 |
| Sep 3, 2025 | 44.25 | 44.40 | 42.70 | 43.05 | 43.05 | -2.82% | 8,878 |
| Sep 2, 2025 | 46.40 | 46.40 | 44.25 | 44.30 | 44.30 | -4.42% | 5,190 |
| Sep 1, 2025 | 45.15 | 46.50 | 44.00 | 46.35 | 46.35 | 1.87% | 5,841 |
| 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 |