Aubay Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	55.00	56.50	54.60	55.10	55.10	-	12,566
Jun 2, 2026	55.50	57.10	54.80	55.10	55.10	-0.36%	11,001
Jun 1, 2026	54.20	55.60	54.10	55.30	55.30	2.03%	8,260
May 29, 2026	52.70	54.70	52.50	54.20	54.20	3.24%	12,181
May 28, 2026	52.70	53.40	52.20	52.50	52.50	0.19%	3,833
May 27, 2026	53.00	53.60	52.40	52.40	52.40	-1.13%	6,405
May 26, 2026	53.50	53.80	52.70	53.00	53.00	-0.75%	5,415
May 25, 2026	53.90	54.20	53.30	53.40	53.40	-0.19%	3,626
May 22, 2026	53.00	54.20	53.00	53.50	53.50	1.52%	6,395
May 21, 2026	52.80	53.40	52.20	52.70	52.70	-0.19%	3,744
May 20, 2026	52.20	53.40	51.20	52.80	52.80	0.96%	4,401
May 19, 2026	51.30	53.00	51.30	52.30	52.30	2.35%	4,577
May 18, 2026	50.80	51.40	50.50	51.10	51.10	-0.20%	5,036
May 15, 2026	51.50	51.90	50.90	51.20	51.20	-	14,851
May 14, 2026	52.20	52.80	51.80	52.00	51.20	0.19%	8,738
May 13, 2026	51.80	52.40	51.40	51.90	51.10	0.39%	7,092
May 12, 2026	51.70	51.70	50.70	51.70	50.90	-0.58%	6,403
May 11, 2026	52.00	52.30	51.60	52.00	51.20	-0.57%	5,105
May 8, 2026	52.50	52.90	51.90	52.30	51.50	-0.38%	5,438
May 7, 2026	52.10	53.10	51.70	52.50	51.69	1.16%	8,200
May 6, 2026	51.50	52.70	50.90	51.90	51.10	0.97%	7,151
May 5, 2026	50.70	51.80	50.70	51.40	50.61	2.19%	8,009
May 4, 2026	51.40	52.60	50.30	50.30	49.53	1.00%	19,202
Apr 30, 2026	49.90	51.30	48.70	49.80	49.03	3.21%	38,627
Apr 29, 2026	47.10	48.80	47.00	48.25	47.51	2.88%	13,573
Apr 28, 2026	47.00	47.15	46.50	46.90	46.18	0.11%	5,209
Apr 27, 2026	47.50	47.70	46.85	46.85	46.13	0.21%	4,944
Apr 24, 2026	47.20	47.50	46.70	46.75	46.03	-1.16%	8,981
Apr 23, 2026	48.40	48.40	47.10	47.30	46.57	-2.07%	8,646
Apr 22, 2026	48.80	49.05	48.15	48.30	47.56	-0.62%	5,848
Apr 21, 2026	48.40	49.40	48.35	48.60	47.85	0.83%	7,904
Apr 20, 2026	50.40	51.00	48.20	48.20	47.46	0.21%	21,209
Apr 17, 2026	46.75	48.40	46.55	48.10	47.36	2.78%	11,613
Apr 16, 2026	46.30	47.20	46.30	46.80	46.08	0.97%	5,479
Apr 15, 2026	45.95	46.65	45.80	46.35	45.64	1.42%	4,829
Apr 14, 2026	44.75	45.90	44.75	45.70	45.00	2.58%	5,464
Apr 13, 2026	43.65	44.75	43.35	44.55	43.86	1.37%	4,803
Apr 10, 2026	43.70	44.75	43.70	43.95	43.27	1.50%	5,863
Apr 9, 2026	45.65	45.75	43.30	43.30	42.63	-4.94%	27,770
Apr 8, 2026	46.40	46.40	45.35	45.55	44.85	2.82%	10,843
Apr 7, 2026	43.75	44.55	43.55	44.30	43.62	0.80%	10,722
Apr 2, 2026	44.00	44.05	43.05	43.95	43.27	-0.45%	6,962
Apr 1, 2026	42.00	44.15	42.00	44.15	43.47	6.39%	17,919
Mar 31, 2026	40.30	41.60	39.90	41.50	40.86	2.47%	22,189
Mar 30, 2026	41.20	41.50	40.40	40.50	39.88	-1.70%	14,202
Mar 27, 2026	41.00	41.65	40.90	41.20	40.57	0.73%	9,280
Mar 26, 2026	41.00	41.75	40.50	40.90	40.27	0.12%	15,639
Mar 25, 2026	41.25	42.00	40.70	40.85	40.22	-0.37%	24,784
Mar 24, 2026	42.30	42.70	40.78	41.00	40.37	-3.07%	25,111
Mar 23, 2026	41.60	43.10	41.20	42.30	41.65	1.68%	24,419