Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 49.55
-2.25 (-4.34%)
Nov 6, 2026, 5:35 PM CET
Aubay Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 51.50 | 51.50 | 49.40 | 49.55 | 49.55 | -4.34% | 6,510 |
| Nov 5, 2026 | 53.20 | 53.80 | 52.00 | 52.50 | 51.80 | -0.57% | 10,185 |
| Nov 4, 2026 | 53.00 | 53.60 | 52.80 | 52.80 | 52.09 | -0.56% | 9,175 |
| Nov 3, 2026 | 52.60 | 53.50 | 52.10 | 53.10 | 52.39 | 1.34% | 8,469 |
| Nov 2, 2026 | 51.40 | 53.10 | 51.00 | 52.40 | 51.70 | 1.75% | 14,551 |
| Oct 30, 2026 | 51.00 | 52.40 | 51.00 | 51.50 | 50.81 | 0.98% | 13,280 |
| Oct 29, 2026 | 51.50 | 53.30 | 50.80 | 51.00 | 50.32 | 0.59% | 13,766 |
| Oct 28, 2026 | 49.75 | 51.70 | 49.20 | 50.70 | 50.02 | 2.32% | 9,743 |
| Oct 27, 2026 | 49.50 | 50.10 | 49.30 | 49.55 | 48.89 | - | 3,725 |
| Oct 26, 2026 | 49.25 | 50.30 | 49.20 | 49.55 | 48.89 | 1.43% | 9,197 |
| Oct 23, 2026 | 49.50 | 49.53 | 48.15 | 48.85 | 48.20 | -1.41% | 6,149 |
| Oct 22, 2026 | 49.35 | 49.95 | 49.25 | 49.55 | 48.89 | -0.30% | 4,244 |
| Oct 21, 2026 | 49.55 | 49.95 | 48.75 | 49.70 | 49.03 | 0.71% | 7,214 |
| Oct 20, 2026 | 49.75 | 49.75 | 48.60 | 49.35 | 48.69 | -0.40% | 6,420 |
| Oct 19, 2026 | 49.25 | 49.70 | 48.95 | 49.55 | 48.89 | 0.20% | 4,990 |
| Oct 16, 2026 | 49.50 | 50.50 | 49.45 | 49.45 | 48.79 | -0.50% | 4,508 |
| Oct 15, 2026 | 49.20 | 49.90 | 48.85 | 49.70 | 49.03 | 0.30% | 6,407 |
| Oct 14, 2026 | 49.80 | 50.20 | 49.20 | 49.55 | 48.89 | -0.10% | 5,442 |
| Oct 13, 2026 | 50.30 | 50.80 | 49.50 | 49.60 | 48.94 | -1.39% | 5,589 |
| Oct 12, 2026 | 49.90 | 50.80 | 49.60 | 50.30 | 49.63 | 1.21% | 7,563 |
| Oct 9, 2026 | 48.50 | 50.20 | 48.50 | 49.70 | 49.03 | 2.47% | 13,192 |
| Oct 8, 2026 | 49.80 | 50.00 | 48.50 | 48.50 | 47.85 | -2.32% | 14,005 |
| Oct 7, 2026 | 49.90 | 51.00 | 49.65 | 49.65 | 48.99 | -0.90% | 13,443 |
| Oct 6, 2026 | 50.50 | 51.40 | 50.10 | 50.10 | 49.43 | 0.91% | 9,886 |
| Oct 5, 2026 | 49.75 | 50.80 | 49.65 | 49.65 | 48.99 | -0.70% | 9,911 |
| Oct 2, 2026 | 50.60 | 50.90 | 50.00 | 50.00 | 49.33 | -0.40% | 7,114 |
| Oct 1, 2026 | 51.00 | 51.90 | 50.10 | 50.20 | 49.53 | -1.18% | 13,002 |
| Sep 30, 2026 | 50.40 | 51.40 | 49.75 | 50.80 | 50.12 | 0.59% | 8,977 |
| Sep 29, 2026 | 50.80 | 52.00 | 50.50 | 50.50 | 49.82 | -0.59% | 7,143 |
| Sep 28, 2026 | 51.20 | 52.00 | 50.80 | 50.80 | 50.12 | - | 6,365 |
| Sep 25, 2026 | 50.30 | 51.40 | 50.20 | 50.80 | 50.12 | 0.79% | 5,924 |
| Sep 24, 2026 | 51.20 | 51.40 | 50.40 | 50.40 | 49.73 | -1.75% | 6,892 |
| Sep 23, 2026 | 51.90 | 52.30 | 50.90 | 51.30 | 50.61 | -1.16% | 9,060 |
| Sep 22, 2026 | 52.00 | 52.80 | 51.80 | 51.90 | 51.21 | -1.14% | 7,597 |
| Sep 21, 2026 | 51.00 | 52.50 | 50.50 | 52.50 | 51.80 | 2.54% | 8,919 |
| Sep 18, 2026 | 50.20 | 51.60 | 50.00 | 51.20 | 50.51 | 3.75% | 16,775 |
| Sep 17, 2026 | 53.80 | 53.80 | 48.45 | 49.35 | 48.69 | -7.76% | 40,859 |
| Sep 16, 2026 | 54.00 | 54.10 | 53.00 | 53.50 | 52.78 | 0.19% | 6,653 |
| Sep 15, 2026 | 52.40 | 53.90 | 52.10 | 53.40 | 52.69 | 2.10% | 4,973 |
| Sep 14, 2026 | 52.50 | 53.10 | 51.90 | 52.30 | 51.60 | -0.76% | 9,437 |
| Sep 11, 2026 | 52.30 | 52.80 | 52.10 | 52.70 | 51.99 | 0.57% | 1,122 |
| Sep 10, 2026 | 52.30 | 52.80 | 52.20 | 52.40 | 51.70 | - | 1,738 |
| Sep 9, 2026 | 53.50 | 53.70 | 52.30 | 52.40 | 51.70 | -2.06% | 3,219 |
| Sep 8, 2026 | 54.40 | 54.70 | 53.10 | 53.50 | 52.78 | -1.29% | 5,859 |
| Sep 7, 2026 | 54.00 | 55.50 | 53.90 | 54.20 | 53.47 | 0.37% | 6,482 |
| Sep 4, 2026 | 55.70 | 56.00 | 53.90 | 54.00 | 53.28 | -3.05% | 4,202 |
| Sep 3, 2026 | 54.10 | 56.20 | 54.10 | 55.70 | 54.95 | 2.96% | 2,836 |
| Sep 2, 2026 | 54.90 | 55.20 | 54.10 | 54.10 | 53.38 | -1.46% | 3,914 |
| Sep 1, 2026 | 55.20 | 55.80 | 54.60 | 54.90 | 54.17 | - | 2,506 |
| Aug 31, 2026 | 56.10 | 56.30 | 54.90 | 54.90 | 54.17 | -2.14% | 6,956 |