Aubay Société Anonyme (LON:0IPY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 49.60
-1.60 (-3.13%)
Nov 10, 2026, 8:38 AM GMT
LON:0IPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.13% | 1 |
| Nov 6, 2026 | 52.00 | 52.00 | 51.00 | 51.20 | 51.20 | -2.85% | 1 |
| Nov 5, 2026 | 53.10 | 53.40 | 53.10 | 53.40 | 52.70 | 0.19% | 190 |
| Nov 4, 2026 | 53.20 | 53.30 | 53.20 | 53.30 | 52.60 | 0.38% | 1 |
| Nov 3, 2026 | 52.60 | 53.10 | 52.60 | 53.10 | 52.40 | 0.95% | 2 |
| Nov 2, 2026 | 51.40 | 52.60 | 51.40 | 52.60 | 51.91 | 1.74% | 1,000 |
| Oct 30, 2026 | 51.40 | 51.70 | 51.40 | 51.70 | 51.02 | -0.58% | 3 |
| Oct 29, 2026 | 53.00 | 53.00 | 51.90 | 52.00 | 51.32 | 3.38% | 1 |
| Oct 28, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.64 | - | 17 |
| Oct 27, 2026 | 49.50 | 50.30 | 49.50 | 50.30 | 49.64 | 3.07% | - |
| Oct 23, 2026 | 48.90 | 48.90 | 48.80 | 48.80 | 48.16 | -1.31% | 1 |
| Oct 21, 2026 | 49.55 | 49.55 | 49.15 | 49.45 | 48.80 | -1.69% | 1 |
| Oct 16, 2026 | 49.70 | 50.30 | 49.70 | 50.30 | 49.64 | 0.90% | - |
| Oct 14, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.20 | -0.31% | 331 |
| Oct 12, 2026 | 49.60 | 50.10 | 49.60 | 50.00 | 49.35 | 0.31% | 1,665 |
| Oct 9, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.20 | 1.12% | 1,743 |
| Oct 8, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.65 | -2.95% | - |
| Oct 6, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 50.13 | 0.99% | 2 |
| Oct 5, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.64 | - | - |
| Oct 2, 2026 | 50.60 | 50.60 | 50.30 | 50.30 | 49.64 | -0.98% | - |
| Oct 1, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 50.13 | -0.20% | - |
| Sep 30, 2026 | 50.50 | 50.90 | 50.40 | 50.90 | 50.23 | -1.93% | 4 |
| Sep 29, 2026 | 52.00 | 52.00 | 51.90 | 51.90 | 51.22 | 0.58% | 40 |
| Sep 28, 2026 | 51.50 | 51.60 | 51.50 | 51.60 | 50.92 | 1.18% | 22 |
| Sep 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | -1.92% | - |
| Sep 23, 2026 | 51.90 | 52.00 | 51.80 | 52.00 | 51.32 | -0.38% | 2 |
| Sep 22, 2026 | 52.50 | 52.50 | 52.20 | 52.20 | 51.52 | 0.10% | 44 |
| Sep 21, 2026 | 51.40 | 52.15 | 50.40 | 52.15 | 51.47 | 2.66% | 83 |
| Sep 18, 2026 | 50.20 | 50.80 | 50.20 | 50.80 | 50.13 | 1.60% | 20 |
| Sep 17, 2026 | 51.20 | 51.20 | 48.45 | 50.00 | 49.34 | -7.41% | 298 |
| Sep 16, 2026 | 54.10 | 54.10 | 54.00 | 54.00 | 53.29 | 1.31% | 1 |
| Sep 15, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 52.60 | 1.91% | - |
| Sep 14, 2026 | 52.60 | 52.60 | 52.30 | 52.30 | 51.61 | -0.76% | 3 |
| Sep 11, 2026 | 52.40 | 52.70 | 52.40 | 52.70 | 52.01 | -0.57% | - |
| Sep 9, 2026 | 53.10 | 53.10 | 53.00 | 53.00 | 52.31 | -1.30% | 11 |
| Sep 8, 2026 | 53.80 | 53.80 | 53.70 | 53.70 | 53.00 | -1.83% | 15 |
| Sep 7, 2026 | 54.20 | 54.90 | 54.20 | 54.70 | 53.98 | -1.44% | 27 |
| Sep 4, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 54.77 | 1.83% | 7 |
| Sep 2, 2026 | 54.90 | 54.90 | 54.50 | 54.50 | 53.79 | -1.80% | - |
| Sep 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | -1.42% | - |
| Aug 31, 2026 | 56.10 | 56.30 | 56.10 | 56.30 | 55.56 | -0.88% | 2 |
| Aug 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.06 | 3.27% | 2 |
| Aug 27, 2026 | 54.80 | 55.00 | 54.80 | 55.00 | 54.28 | -3.17% | 17 |
| Aug 25, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.06 | -0.35% | 1 |
| Aug 24, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 56.25 | - | 1 |
| Aug 21, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 56.25 | 1.06% | - |
| Aug 19, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 55.66 | - | 4,359 |
| Aug 18, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 55.66 | -1.91% | 20 |
| Aug 17, 2026 | 57.60 | 57.60 | 57.50 | 57.50 | 56.75 | 0.35% | - |
| Aug 10, 2026 | 56.50 | 57.30 | 56.50 | 57.30 | 56.55 | -0.17% | 23 |