Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 53.40
-0.70 (-1.29%)
Jul 21, 2026, 2:15 PM CET
Aubay Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 53.90 | 54.00 | 53.40 | 53.50 | - | -1.11% | 696 |
| Jul 20, 2026 | 53.20 | 55.20 | 53.20 | 54.10 | 54.10 | 1.31% | 7,922 |
| Jul 17, 2026 | 53.30 | 54.00 | 53.10 | 53.40 | 53.40 | -0.74% | 4,642 |
| Jul 16, 2026 | 54.80 | 54.80 | 53.20 | 53.80 | 53.80 | -2.00% | 3,928 |
| Jul 15, 2026 | 54.70 | 55.10 | 53.30 | 54.90 | 54.90 | 0.73% | 8,071 |
| Jul 14, 2026 | 53.80 | 55.10 | 52.80 | 54.50 | 54.50 | 1.30% | 7,549 |
| Jul 13, 2026 | 53.40 | 54.20 | 53.20 | 53.80 | 53.80 | 0.37% | 5,013 |
| Jul 10, 2026 | 55.00 | 55.20 | 53.60 | 53.60 | 53.60 | -2.19% | 4,034 |
| Jul 9, 2026 | 53.70 | 55.30 | 53.70 | 54.80 | 54.80 | 1.67% | 5,620 |
| Jul 8, 2026 | 55.20 | 55.20 | 53.70 | 53.90 | 53.90 | -2.88% | 6,034 |
| Jul 7, 2026 | 55.20 | 55.80 | 54.70 | 55.50 | 55.50 | -0.18% | 4,855 |
| Jul 6, 2026 | 55.60 | 56.40 | 55.20 | 55.60 | 55.60 | -0.36% | 5,599 |
| Jul 3, 2026 | 55.40 | 56.70 | 55.10 | 55.80 | 55.80 | 1.09% | 4,924 |
| Jul 2, 2026 | 55.70 | 55.90 | 55.00 | 55.20 | 55.20 | -1.08% | 4,499 |
| Jul 1, 2026 | 54.90 | 56.20 | 54.50 | 55.80 | 55.80 | 1.64% | 6,786 |
| Jun 30, 2026 | 55.70 | 55.70 | 54.90 | 54.90 | 54.90 | -1.08% | 10,202 |
| Jun 29, 2026 | 55.30 | 56.20 | 55.30 | 55.50 | 55.50 | 1.28% | 5,009 |
| Jun 26, 2026 | 55.00 | 55.60 | 54.00 | 54.80 | 54.80 | -0.72% | 8,486 |
| Jun 25, 2026 | 55.70 | 56.20 | 54.90 | 55.20 | 55.20 | -0.72% | 9,876 |
| Jun 24, 2026 | 55.20 | 55.60 | 54.90 | 55.60 | 55.60 | 0.36% | 8,835 |
| Jun 23, 2026 | 55.10 | 55.90 | 54.50 | 55.40 | 55.40 | -0.54% | 9,961 |
| Jun 22, 2026 | 57.40 | 57.60 | 55.20 | 55.70 | 55.70 | -2.96% | 11,218 |
| Jun 19, 2026 | 57.40 | 57.50 | 56.80 | 57.40 | 57.40 | 1.23% | 9,371 |
| Jun 18, 2026 | 58.20 | 58.20 | 56.70 | 56.70 | 56.70 | -2.58% | 8,571 |
| Jun 17, 2026 | 58.50 | 58.70 | 57.70 | 58.20 | 58.20 | -0.34% | 5,615 |
| Jun 16, 2026 | 57.40 | 58.40 | 57.00 | 58.40 | 58.40 | 2.10% | 9,440 |
| Jun 15, 2026 | 58.00 | 58.20 | 56.80 | 57.20 | 57.20 | 0.70% | 10,058 |
| Jun 12, 2026 | 56.70 | 57.60 | 56.10 | 56.80 | 56.80 | 1.07% | 11,534 |
| Jun 11, 2026 | 55.40 | 56.60 | 54.90 | 56.20 | 56.20 | 0.90% | 10,779 |
| Jun 10, 2026 | 56.80 | 57.00 | 55.40 | 55.70 | 55.70 | -2.28% | 11,624 |
| Jun 9, 2026 | 57.00 | 57.70 | 56.60 | 57.00 | 57.00 | 0.35% | 12,319 |
| Jun 8, 2026 | 55.30 | 57.50 | 55.30 | 56.80 | 56.80 | 1.61% | 8,718 |
| Jun 5, 2026 | 56.90 | 58.00 | 55.70 | 55.90 | 55.90 | -1.41% | 8,673 |
| Jun 4, 2026 | 55.20 | 57.10 | 55.20 | 56.70 | 56.70 | 2.90% | 17,179 |
| 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 |