Aubay Société Anonyme (LON:0IPY)
London · Delayed Price · Currency is GBP · Price in EUR 41.45
-0.40 (-0.96%)
Mar 26, 2026, 3:42 PM GMT
LON:0IPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 40.80 | 41.45 | 40.80 | 41.45 | 41.45 | -0.96% | 2,893 |
| Mar 25, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 1.58% | 131 |
| Mar 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -3.06% | 200 |
| Mar 23, 2026 | 41.70 | 42.50 | 41.70 | 42.50 | 42.50 | - | - |
| Mar 20, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -3.52% | 100 |
| Mar 19, 2026 | 42.05 | 44.05 | 42.05 | 44.05 | 44.05 | 5.89% | 378 |
| Mar 17, 2026 | 41.20 | 41.60 | 40.60 | 41.60 | 41.60 | -0.24% | 3 |
| Mar 16, 2026 | 42.70 | 42.70 | 41.70 | 41.70 | 41.70 | -2.57% | 205 |
| Mar 13, 2026 | 43.10 | 43.10 | 42.60 | 42.80 | 42.80 | -1.38% | 215 |
| Mar 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.88% | - |
| Mar 10, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.85% | - |
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.90% | 1 |
| Mar 3, 2026 | 43.90 | 43.90 | 43.85 | 43.85 | 43.85 | -2.88% | - |
| Mar 2, 2026 | 44.30 | 45.15 | 44.30 | 45.15 | 45.15 | -1.53% | - |
| Feb 27, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.55% | - |
| Feb 26, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 2.96% | 350 |
| Feb 25, 2026 | 43.00 | 43.85 | 43.00 | 43.85 | 43.85 | 0.92% | 1,450 |
| Feb 24, 2026 | 44.05 | 44.05 | 43.00 | 43.45 | 43.45 | -2.69% | 6 |
| Feb 23, 2026 | 46.40 | 46.40 | 44.65 | 44.65 | 44.65 | -4.39% | 20 |
| Feb 20, 2026 | 46.85 | 46.85 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Feb 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Feb 18, 2026 | 47.70 | 47.70 | 47.40 | 47.40 | 47.40 | -0.94% | 402 |
| Feb 17, 2026 | 47.90 | 47.90 | 47.85 | 47.85 | 47.85 | -2.74% | - |
| Feb 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.71% | - |
| Feb 13, 2026 | 49.00 | 49.85 | 49.00 | 49.55 | 49.55 | -1.69% | 4 |
| Feb 12, 2026 | 50.40 | 50.90 | 49.85 | 50.40 | 50.40 | -1.18% | 4 |
| Feb 11, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -5.90% | 5 |
| Feb 10, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | - |
| Feb 9, 2026 | 53.80 | 54.40 | 53.80 | 54.00 | 54.00 | 0.37% | 6 |
| Feb 6, 2026 | 51.00 | 53.80 | 50.97 | 53.80 | 53.80 | -2.18% | 1,209 |
| Feb 5, 2026 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | -1.61% | - |
| Feb 4, 2026 | 56.40 | 56.40 | 55.40 | 55.90 | 55.90 | -7.91% | 58 |
| Feb 3, 2026 | 61.30 | 61.40 | 60.70 | 60.70 | 60.70 | -0.16% | 5 |
| Feb 2, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 1.00% | - |
| Jan 30, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.66% | - |
| Jan 29, 2026 | 60.90 | 60.90 | 59.90 | 60.60 | 60.60 | 5.21% | - |
| Jan 28, 2026 | 57.70 | 57.80 | 57.50 | 57.60 | 57.60 | -1.03% | 31 |
| Jan 27, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | -0.51% | - |
| Jan 26, 2026 | 58.50 | 58.70 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 23, 2026 | 58.30 | 58.70 | 58.30 | 58.50 | 58.50 | 0.17% | 2 |
| Jan 22, 2026 | 56.60 | 58.40 | 56.60 | 58.40 | 58.40 | 1.57% | - |
| Jan 21, 2026 | 56.90 | 57.50 | 56.90 | 57.50 | 57.50 | 2.13% | 1 |
| Jan 20, 2026 | 58.40 | 58.40 | 56.10 | 56.30 | 56.30 | 0.36% | 2,113 |
| Jan 19, 2026 | 57.30 | 57.30 | 56.10 | 56.10 | 56.10 | -4.75% | 1 |
| Jan 16, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.51% | - |
| Jan 15, 2026 | 59.10 | 59.20 | 58.60 | 58.60 | 58.60 | 0.17% | 2 |
| Jan 14, 2026 | 59.00 | 59.00 | 58.20 | 58.50 | 58.50 | -0.34% | - |
| Jan 13, 2026 | 59.20 | 59.20 | 58.70 | 58.70 | 58.70 | -0.51% | 3,500 |
| Jan 12, 2026 | 57.90 | 59.00 | 57.80 | 59.00 | 59.00 | 1.55% | 1,268 |
| Jan 9, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 2.83% | - |