Aubay Société Anonyme (FRA:BAQ)
Germany · Delayed Price · Currency is EUR 53.90
+0.30 (0.56%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:BAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -2.02% | - |
| Jul 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.37% | - |
| Jul 15, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.31% | - |
| Jul 14, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.56% | - |
| Jul 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -2.38% | - |
| Jul 10, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.68% | - |
| Jul 9, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.36% | - |
| Jul 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.26% | - |
| Jul 6, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.27% | - |
| Jul 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.65% | - |
| Jul 1, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.91% | - |
| Jun 30, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.55% | - |
| Jun 29, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.37% | - |
| Jun 26, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.55% | - |
| Jun 25, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.54% | - |
| Jun 24, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Jun 23, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -3.35% | - |
| Jun 22, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.18% | - |
| Jun 19, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.91% | - |
| Jun 18, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.37% | - |
| Jun 17, 2026 | 57.70 | 58.50 | 57.70 | 58.50 | 58.50 | 2.99% | 169 |
| Jun 16, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | - |
| Jun 15, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.89% | - |
| Jun 12, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.81% | - |
| Jun 11, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -2.65% | - |
| Jun 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 9, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.54% | - |
| Jun 8, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -2.13% | - |
| Jun 5, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 3.49% | - |
| Jun 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.37% | - |
| Jun 3, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Jun 2, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.48% | - |
| Jun 1, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 3.45% | - |
| May 29, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - | - |
| May 28, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.33% | - |
| May 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.56% | - |
| May 26, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.93% | - |
| May 25, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 2.10% | - |
| May 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.19% | - |
| May 21, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.35% | - |
| May 20, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.97% | - |
| May 19, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | - |
| May 18, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.59% | - |
| May 15, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1.19% | - |
| May 14, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.30 | - | - |
| May 13, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.30 | -0.58% | - |
| May 12, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 50.60 | -0.58% | - |
| May 11, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 50.89 | -2.82% | - |