Aubay Société Anonyme (FRA:BAQ)
Germany · Delayed Price · Currency is EUR 46.75
-0.05 (-0.11%)
Last updated: Apr 24, 2026, 3:46 PM CET
FRA:BAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.44% | - |
| Apr 22, 2026 | 48.40 | 48.70 | 48.40 | 48.70 | 48.70 | 1.78% | 500 |
| Apr 21, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.64% | - |
| Apr 20, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 4.85% | - |
| Apr 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.20% | - |
| Apr 16, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.21% | - |
| Apr 15, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 2.37% | - |
| Apr 14, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.49% | - |
| Apr 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.35% | - |
| Apr 10, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -3.87% | - |
| Apr 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.79% | - |
| Apr 8, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.23% | - |
| Apr 7, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.23% | - |
| Apr 2, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 5.99% | - |
| Apr 1, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.24% | - |
| Mar 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.34% | - |
| Mar 30, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.61% | - |
| Mar 27, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -3.10% | - |
| Mar 26, 2026 | 40.60 | 42.00 | 40.60 | 42.00 | 42.00 | 0.96% | 228 |
| Mar 25, 2026 | 40.90 | 41.60 | 40.90 | 41.60 | 41.60 | -1.07% | 36 |
| Mar 24, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.71% | - |
| Mar 23, 2026 | 41.20 | 42.35 | 41.20 | 42.35 | 42.35 | -1.17% | 124 |
| Mar 20, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 2.02% | - |
| Mar 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.82% | - |
| Mar 18, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.85% | - |
| Mar 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.60% | - |
| Mar 16, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.28% | - |
| Mar 13, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.92% | - |
| Mar 12, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -1.03% | - |
| Mar 11, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.47% | - |
| Mar 10, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -2.63% | - |
| Mar 9, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.00% | - |
| Mar 6, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.33% | - |
| Mar 5, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.35% | - |
| Mar 4, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.68% | - |
| Mar 3, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -2.11% | - |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | - |
| Feb 27, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 4.02% | - |
| Feb 26, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.63% | - |
| Feb 25, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -2.61% | - |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.97% | - |
| Feb 23, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | - |
| Feb 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Feb 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.63% | - |
| Feb 18, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.25% | - |
| Feb 17, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -2.24% | - |
| Feb 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Feb 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -6.72% | - |
| Feb 11, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.56% | - |