Aubay Société Anonyme (LON:0IPY)
London · Delayed Price · Currency is GBP · Price in EUR 57.30
-0.10 (-0.17%)
Aug 10, 2026, 3:30 PM GMT
LON:0IPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 56.50 | 57.30 | 56.50 | 57.30 | 57.30 | -0.17% | 23 |
| Aug 7, 2026 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | 0.70% | - |
| Aug 6, 2026 | 56.70 | 57.00 | 56.70 | 57.00 | 57.00 | 3.07% | - |
| Aug 3, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.36% | - |
| Jul 31, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | 20 |
| Jul 30, 2026 | 58.10 | 58.60 | 58.10 | 58.50 | 58.50 | -0.85% | 1,903 |
| Jul 29, 2026 | 58.30 | 59.30 | 58.30 | 59.00 | 59.00 | 2.97% | - |
| Jul 28, 2026 | 56.70 | 57.30 | 56.70 | 57.30 | 57.30 | 4.18% | 4 |
| Jul 27, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.08% | 23 |
| Jul 24, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 4.91% | 50 |
| Jul 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.28% | - |
| Jul 22, 2026 | 52.80 | 53.15 | 52.80 | 53.15 | 53.15 | -2.30% | 980 |
| Jul 21, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.37% | - |
| Jul 20, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.50% | - |
| Jul 17, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.56% | - |
| Jul 16, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.83% | - |
| Jul 15, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.92% | - |
| Jul 10, 2026 | 54.80 | 54.80 | 54.20 | 54.20 | 54.20 | 0.37% | - |
| Jul 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.36% | 42 |
| Jul 7, 2026 | 55.40 | 55.80 | 54.90 | 55.30 | 55.30 | -0.73% | 5,408 |
| Jul 6, 2026 | 56.00 | 56.00 | 55.40 | 55.71 | 55.71 | -0.24% | 1,323 |
| Jul 3, 2026 | 55.90 | 55.90 | 55.84 | 55.84 | 55.84 | -0.28% | 708 |
| Jul 1, 2026 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 1.82% | 2 |
| Jun 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.66% | - |
| Jun 26, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.42% | 31 |
| Jun 22, 2026 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | -0.70% | 570 |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.55% | 72 |
| Jun 17, 2026 | 58.50 | 58.50 | 57.90 | 57.90 | 57.90 | -0.86% | 1,960 |
| Jun 16, 2026 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | 0.69% | 2 |
| Jun 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.47% | 1 |
| Jun 12, 2026 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | 1.25% | 2,500 |
| Jun 11, 2026 | 54.90 | 55.90 | 54.90 | 55.90 | 55.90 | -3.12% | 73 |
| Jun 9, 2026 | 57.60 | 57.70 | 57.60 | 57.70 | 57.70 | 0.52% | - |
| Jun 8, 2026 | 56.10 | 57.40 | 56.10 | 57.40 | 57.40 | 0.70% | 5 |
| Jun 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.97% | 1 |
| Jun 3, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.89% | 70 |
| Jun 2, 2026 | 56.00 | 57.10 | 56.00 | 56.40 | 56.40 | 3.87% | 1 |
| Jun 1, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 3.63% | 47 |
| May 28, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | - |
| May 27, 2026 | 53.20 | 53.20 | 52.70 | 52.80 | 52.80 | -1.31% | 27 |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.37% | 1 |
| May 22, 2026 | 53.00 | 53.70 | 53.00 | 53.70 | 53.70 | 1.13% | 1 |
| May 21, 2026 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | 1.05% | - |
| May 20, 2026 | 52.10 | 52.55 | 52.10 | 52.55 | 52.55 | -0.10% | 702 |
| May 19, 2026 | 51.10 | 52.60 | 51.00 | 52.60 | 52.60 | 2.33% | 5 |
| May 18, 2026 | 50.70 | 51.40 | 50.70 | 51.40 | 51.40 | - | - |
| May 15, 2026 | 51.40 | 51.60 | 51.40 | 51.40 | 51.40 | -0.58% | 4 |
| May 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.70 | 1.35% | 8 |
| May 13, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.01 | 1.57% | 35 |
| May 12, 2026 | 51.10 | 51.10 | 51.00 | 51.00 | 50.22 | -1.54% | 3 |