Aubay Société Anonyme (LON:0IPY)
London · Delayed Price · Currency is GBP · Price in EUR 52.70
-0.30 (-0.57%)
Sep 11, 2026, 12:18 PM GMT
LON:0IPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | -1.30% | 11 |
| Sep 8, 2026 | 53.80 | 53.80 | 53.70 | 53.70 | 53.70 | -1.83% | 15 |
| Sep 7, 2026 | 54.20 | 54.90 | 54.20 | 54.70 | 54.70 | -1.44% | 27 |
| Sep 4, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 1.83% | 7 |
| Sep 2, 2026 | 54.90 | 54.90 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Sep 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.42% | - |
| Aug 31, 2026 | 56.10 | 56.30 | 56.10 | 56.30 | 56.30 | -0.88% | 2 |
| Aug 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 3.27% | 1 |
| Aug 27, 2026 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | -3.17% | 17 |
| Aug 25, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | 1 |
| Aug 24, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | - | 1 |
| Aug 21, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | 1.06% | - |
| Aug 19, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 4,359 |
| Aug 18, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.91% | 20 |
| Aug 17, 2026 | 57.60 | 57.60 | 57.50 | 57.50 | 57.50 | 0.35% | - |
| 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 |