Aubay Société Anonyme (EPA:AUB)
France · Delayed Price · Currency is EUR 55.00
+0.10 (0.18%)
Sep 2, 2026, 3:51 PM CET
Aubay Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 55.20 | 55.80 | 54.60 | 54.90 | 54.90 | - | 2,506 |
| Aug 31, 2026 | 56.10 | 56.30 | 54.90 | 54.90 | 54.90 | -2.14% | 6,956 |
| Aug 28, 2026 | 56.80 | 56.80 | 55.60 | 56.10 | 56.10 | -0.71% | 1,820 |
| Aug 27, 2026 | 54.80 | 56.50 | 54.60 | 56.50 | 56.50 | 3.67% | 5,293 |
| Aug 26, 2026 | 56.50 | 56.50 | 54.00 | 54.50 | 54.50 | -3.71% | 7,286 |
| Aug 25, 2026 | 56.90 | 57.40 | 56.40 | 56.60 | 56.60 | - | 3,587 |
| Aug 24, 2026 | 56.80 | 57.50 | 56.30 | 56.60 | 56.60 | -0.35% | 2,919 |
| Aug 21, 2026 | 57.10 | 57.20 | 56.20 | 56.80 | 56.80 | -0.18% | 2,636 |
| Aug 20, 2026 | 56.80 | 57.40 | 56.40 | 56.90 | 56.90 | 0.18% | 3,842 |
| Aug 19, 2026 | 55.90 | 57.30 | 55.75 | 56.80 | 56.80 | 1.97% | 5,568 |
| Aug 18, 2026 | 57.20 | 57.60 | 55.70 | 55.70 | 55.70 | -2.28% | 4,346 |
| Aug 17, 2026 | 57.20 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | 2,638 |
| Aug 14, 2026 | 57.40 | 58.40 | 57.00 | 57.40 | 57.40 | 0.35% | 4,380 |
| Aug 13, 2026 | 56.60 | 58.00 | 56.60 | 57.20 | 57.20 | 1.24% | 5,403 |
| Aug 12, 2026 | 57.40 | 57.40 | 56.50 | 56.50 | 56.50 | -1.22% | 3,996 |
| Aug 11, 2026 | 56.80 | 57.40 | 56.40 | 57.20 | 57.20 | 0.70% | 3,722 |
| Aug 10, 2026 | 56.60 | 57.60 | 56.40 | 56.80 | 56.80 | - | 2,754 |
| Aug 7, 2026 | 56.70 | 57.70 | 56.70 | 56.80 | 56.80 | - | 6,099 |
| Aug 6, 2026 | 56.70 | 57.20 | 56.00 | 56.80 | 56.80 | - | 4,690 |
| Aug 5, 2026 | 56.10 | 57.10 | 55.70 | 56.80 | 56.80 | 1.61% | 11,109 |
| Aug 4, 2026 | 55.80 | 56.60 | 55.20 | 55.90 | 55.90 | 0.54% | 4,989 |
| Aug 3, 2026 | 55.10 | 56.10 | 54.90 | 55.60 | 55.60 | 0.72% | 6,429 |
| Jul 31, 2026 | 56.50 | 56.50 | 55.20 | 55.20 | 55.20 | -2.47% | 6,568 |
| Jul 30, 2026 | 58.80 | 59.00 | 56.60 | 56.60 | 56.60 | -4.07% | 10,280 |
| Jul 29, 2026 | 57.80 | 59.30 | 57.70 | 59.00 | 59.00 | 2.61% | 10,212 |
| Jul 28, 2026 | 57.00 | 57.50 | 55.90 | 57.50 | 57.50 | 3.05% | 10,984 |
| Jul 27, 2026 | 55.10 | 56.70 | 54.60 | 55.80 | 55.80 | 1.64% | 10,415 |
| Jul 24, 2026 | 55.00 | 56.50 | 54.50 | 54.90 | 54.90 | 4.97% | 23,644 |
| Jul 23, 2026 | 53.50 | 53.50 | 52.30 | 52.30 | 52.30 | -1.69% | 9,844 |
| Jul 22, 2026 | 53.30 | 53.70 | 52.70 | 53.20 | 53.20 | 0.38% | 5,144 |
| Jul 21, 2026 | 53.90 | 54.00 | 53.00 | 53.00 | 53.00 | -2.03% | 4,904 |
| 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 |