Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 47.35
+0.05 (0.11%)
Apr 24, 2026, 1:21 PM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 48.40 | 48.40 | 47.15 | 47.20 | - | -2.28% | 7,073 |
| Apr 22, 2026 | 48.80 | 49.05 | 48.15 | 48.30 | 48.30 | -0.62% | 5,848 |
| Apr 21, 2026 | 48.40 | 49.40 | 48.35 | 48.60 | 48.60 | 0.83% | 7,904 |
| Apr 20, 2026 | 50.40 | 51.00 | 48.20 | 48.20 | 48.20 | 0.21% | 21,209 |
| Apr 17, 2026 | 46.75 | 48.40 | 46.55 | 48.10 | 48.10 | 2.78% | 11,613 |
| Apr 16, 2026 | 46.30 | 47.20 | 46.30 | 46.80 | 46.80 | 0.97% | 5,479 |
| Apr 15, 2026 | 45.95 | 46.65 | 45.80 | 46.35 | 46.35 | 1.42% | 4,829 |
| Apr 14, 2026 | 44.75 | 45.90 | 44.75 | 45.70 | 45.70 | 2.58% | 5,464 |
| Apr 13, 2026 | 43.65 | 44.75 | 43.35 | 44.55 | 44.55 | 1.37% | 4,803 |
| Apr 10, 2026 | 43.70 | 44.75 | 43.70 | 43.95 | 43.95 | 1.50% | 5,863 |
| Apr 9, 2026 | 45.65 | 45.75 | 43.30 | 43.30 | 43.30 | -4.94% | 27,770 |
| Apr 8, 2026 | 46.40 | 46.40 | 45.35 | 45.55 | 45.55 | 2.82% | 10,843 |
| Apr 7, 2026 | 43.75 | 44.55 | 43.55 | 44.30 | 44.30 | 0.80% | 10,722 |
| Apr 2, 2026 | 44.00 | 44.05 | 43.05 | 43.95 | 43.95 | -0.45% | 6,962 |
| Apr 1, 2026 | 42.00 | 44.15 | 42.00 | 44.15 | 44.15 | 6.39% | 17,919 |
| Mar 31, 2026 | 40.30 | 41.60 | 39.90 | 41.50 | 41.50 | 2.47% | 22,189 |
| Mar 30, 2026 | 41.20 | 41.50 | 40.40 | 40.50 | 40.50 | -1.70% | 14,202 |
| Mar 27, 2026 | 41.00 | 41.65 | 40.90 | 41.20 | 41.20 | 0.73% | 9,280 |
| Mar 26, 2026 | 41.00 | 41.75 | 40.50 | 40.90 | 40.90 | 0.12% | 15,639 |
| Mar 25, 2026 | 41.25 | 42.00 | 40.70 | 40.85 | 40.85 | -0.37% | 24,784 |
| Mar 24, 2026 | 42.30 | 42.70 | 40.78 | 41.00 | 41.00 | -3.07% | 25,111 |
| Mar 23, 2026 | 41.60 | 43.10 | 41.20 | 42.30 | 42.30 | 1.68% | 24,419 |
| Mar 20, 2026 | 43.30 | 43.30 | 41.60 | 41.60 | 41.60 | -3.93% | 10,637 |
| Mar 19, 2026 | 43.00 | 44.50 | 41.35 | 43.30 | 43.30 | 3.10% | 21,969 |
| Mar 18, 2026 | 41.20 | 42.85 | 41.20 | 42.00 | 42.00 | 2.07% | 14,670 |
| Mar 17, 2026 | 41.20 | 41.70 | 40.25 | 41.15 | 41.15 | -0.84% | 20,219 |
| Mar 16, 2026 | 42.70 | 42.70 | 41.40 | 41.50 | 41.50 | -2.47% | 13,520 |
| Mar 13, 2026 | 42.90 | 43.25 | 42.30 | 42.55 | 42.55 | -1.73% | 8,602 |
| Mar 12, 2026 | 43.60 | 44.05 | 43.15 | 43.30 | 43.30 | -0.80% | 10,240 |
| Mar 11, 2026 | 43.60 | 44.00 | 42.50 | 43.65 | 43.65 | -0.68% | 7,878 |
| Mar 10, 2026 | 45.20 | 45.25 | 43.95 | 43.95 | 43.95 | -1.68% | 6,495 |
| Mar 9, 2026 | 45.65 | 45.65 | 44.15 | 44.70 | 44.70 | -3.25% | 6,078 |
| Mar 6, 2026 | 45.80 | 46.40 | 45.55 | 46.20 | 46.20 | 1.09% | 8,906 |
| Mar 5, 2026 | 45.20 | 45.80 | 44.85 | 45.70 | 45.70 | 1.44% | 17,609 |
| Mar 4, 2026 | 44.30 | 45.50 | 44.00 | 45.05 | 45.05 | 1.46% | 8,407 |
| Mar 3, 2026 | 43.90 | 44.80 | 43.50 | 44.40 | 44.40 | -0.34% | 13,152 |
| Mar 2, 2026 | 44.30 | 45.35 | 44.20 | 44.55 | 44.55 | -2.09% | 9,027 |
| Feb 27, 2026 | 45.80 | 45.90 | 44.95 | 45.50 | 45.50 | -0.55% | 11,136 |
| Feb 26, 2026 | 44.25 | 45.75 | 44.15 | 45.75 | 45.75 | 3.39% | 9,437 |
| Feb 25, 2026 | 43.00 | 44.55 | 42.95 | 44.25 | 44.25 | 1.72% | 12,092 |
| Feb 24, 2026 | 44.10 | 44.20 | 42.80 | 43.50 | 43.50 | -2.25% | 19,811 |
| Feb 23, 2026 | 46.30 | 46.35 | 44.35 | 44.50 | 44.50 | -4.91% | 24,864 |
| Feb 20, 2026 | 46.80 | 47.05 | 46.50 | 46.80 | 46.80 | -0.11% | 12,943 |
| Feb 19, 2026 | 47.50 | 47.50 | 46.35 | 46.85 | 46.85 | -1.37% | 11,725 |
| Feb 18, 2026 | 47.70 | 47.75 | 47.20 | 47.50 | 47.50 | -0.42% | 8,959 |
| Feb 17, 2026 | 48.10 | 48.20 | 47.20 | 47.70 | 47.70 | -0.83% | 11,154 |
| Feb 16, 2026 | 49.40 | 49.70 | 48.10 | 48.10 | 48.10 | -2.14% | 4,668 |
| Feb 13, 2026 | 49.00 | 50.40 | 48.70 | 49.15 | 49.15 | -0.71% | 7,646 |
| Feb 12, 2026 | 50.40 | 50.80 | 49.30 | 49.50 | 49.50 | -1.79% | 10,990 |
| Feb 11, 2026 | 53.90 | 54.00 | 50.40 | 50.40 | 50.40 | -6.49% | 9,257 |