Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 49.00
-1.20 (-2.39%)
Aug 1, 2025, 5:35 PM CET
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.10 | 50.50 | 48.55 | 49.00 | 49.00 | -2.39% | 4,555 |
| 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 |
| Jun 20, 2025 | 49.00 | 49.45 | 48.50 | 48.75 | 48.75 | -0.41% | 5,639 |
| Jun 19, 2025 | 50.00 | 50.10 | 48.95 | 48.95 | 48.95 | -2.30% | 4,151 |
| Jun 18, 2025 | 50.60 | 50.60 | 49.50 | 50.10 | 50.10 | -0.40% | 4,432 |
| Jun 17, 2025 | 50.80 | 50.80 | 50.20 | 50.30 | 50.30 | -0.98% | 2,924 |
| Jun 16, 2025 | 49.85 | 51.00 | 49.85 | 50.80 | 50.80 | 2.63% | 10,823 |
| Jun 13, 2025 | 50.80 | 51.00 | 49.45 | 49.50 | 49.50 | -3.32% | 6,316 |
| Jun 12, 2025 | 52.30 | 52.30 | 50.60 | 51.20 | 51.20 | -2.48% | 6,499 |
| Jun 11, 2025 | 50.30 | 52.80 | 50.20 | 52.50 | 52.50 | 4.37% | 9,511 |
| Jun 10, 2025 | 50.50 | 50.50 | 50.00 | 50.30 | 50.30 | -0.59% | 3,688 |
| Jun 9, 2025 | 50.30 | 50.60 | 49.65 | 50.60 | 50.60 | 0.60% | 6,358 |
| Jun 6, 2025 | 50.60 | 51.00 | 50.30 | 50.30 | 50.30 | -0.59% | 5,737 |
| Jun 5, 2025 | 50.30 | 51.10 | 50.10 | 50.60 | 50.60 | 1.00% | 12,078 |
| Jun 4, 2025 | 51.30 | 51.30 | 50.10 | 50.10 | 50.10 | -2.15% | 4,083 |
| Jun 3, 2025 | 50.60 | 51.70 | 50.60 | 51.20 | 51.20 | 1.19% | 11,304 |
| Jun 2, 2025 | 50.80 | 50.80 | 49.65 | 50.60 | 50.60 | -0.78% | 8,518 |
| May 30, 2025 | 50.80 | 51.20 | 50.70 | 51.00 | 51.00 | 0.39% | 6,766 |
| May 29, 2025 | 51.50 | 51.70 | 50.50 | 50.80 | 50.80 | -0.39% | 7,020 |
| May 28, 2025 | 47.00 | 54.20 | 47.00 | 51.00 | 51.00 | 13.33% | 50,354 |
| May 27, 2025 | 45.70 | 45.80 | 45.00 | 45.00 | 45.00 | -1.53% | 9,968 |
| May 26, 2025 | 47.00 | 48.00 | 45.70 | 45.70 | 45.70 | -1.93% | 4,827 |