Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 54.50
+0.20 (0.37%)
Dec 22, 2025, 4:26 PM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 45.40 | 46.40 | 45.40 | 46.20 | 45.64 | 1.54% | 7,513 |
| Oct 27, 2025 | 46.10 | 46.10 | 45.20 | 45.50 | 44.95 | -0.98% | 4,996 |
| Oct 24, 2025 | 45.85 | 46.10 | 45.50 | 45.95 | 45.40 | 0.22% | 3,981 |
| Oct 23, 2025 | 45.50 | 46.00 | 45.50 | 45.85 | 45.30 | 0.66% | 3,958 |
| Oct 22, 2025 | 45.30 | 45.90 | 45.10 | 45.55 | 45.00 | 0.33% | 7,162 |
| Oct 21, 2025 | 45.50 | 45.55 | 44.90 | 45.40 | 44.85 | -0.11% | 4,455 |
| Oct 20, 2025 | 45.50 | 45.60 | 45.00 | 45.45 | 44.90 | 0.66% | 7,468 |
| Oct 17, 2025 | 45.10 | 45.15 | 44.40 | 45.15 | 44.61 | 0.11% | 3,894 |
| Oct 16, 2025 | 45.15 | 45.65 | 44.35 | 45.10 | 44.56 | -0.33% | 8,429 |
| Oct 15, 2025 | 46.20 | 46.70 | 44.90 | 45.25 | 44.70 | -1.63% | 11,117 |
| Oct 14, 2025 | 46.20 | 46.50 | 45.75 | 46.00 | 45.45 | -1.08% | 6,693 |
| Oct 13, 2025 | 46.30 | 47.25 | 46.20 | 46.50 | 45.94 | 0.65% | 5,474 |