Aubay Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	52.20	52.80	52.20	52.40	-	0.96%	2,592
May 13, 2026	51.80	52.40	51.40	51.90	51.90	0.39%	7,092
May 12, 2026	51.70	51.70	50.70	51.70	51.70	-0.58%	6,403
May 11, 2026	52.00	52.30	51.60	52.00	52.00	-0.57%	5,105
May 8, 2026	52.50	52.90	51.90	52.30	52.30	-0.38%	5,438
May 7, 2026	52.10	53.10	51.70	52.50	52.50	1.16%	8,200
May 6, 2026	51.50	52.70	50.90	51.90	51.90	0.97%	7,151
May 5, 2026	50.70	51.80	50.70	51.40	51.40	2.19%	8,009
May 4, 2026	51.40	52.60	50.30	50.30	50.30	1.00%	19,202
Apr 30, 2026	49.90	51.30	48.70	49.80	49.80	3.21%	38,627
Apr 29, 2026	47.10	48.80	47.00	48.25	48.25	2.88%	13,573
Apr 28, 2026	47.00	47.15	46.50	46.90	46.90	0.11%	5,209
Apr 27, 2026	47.50	47.70	46.85	46.85	46.85	0.21%	4,944
Apr 24, 2026	47.20	47.50	46.70	46.75	46.75	-1.16%	8,981
Apr 23, 2026	48.40	48.40	47.10	47.30	47.30	-2.07%	8,646
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