Aubay Société Anonyme (EPA:AUB)
France
· Delayed Price · Currency is EUR 52.70
+0.10 (0.19%)
At close: Dec 5, 2025
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.80 | 53.00 | 52.30 | 52.70 | 52.70 | 0.19% | 3,400 |
| Dec 4, 2025 | 52.00 | 52.80 | 52.00 | 52.60 | 52.60 | 1.15% | 4,887 |
| Dec 3, 2025 | 51.40 | 52.00 | 51.30 | 52.00 | 52.00 | 1.17% | 3,364 |
| Dec 2, 2025 | 51.70 | 52.00 | 51.10 | 51.40 | 51.40 | -0.19% | 11,118 |
| Dec 1, 2025 | 50.70 | 51.60 | 50.50 | 51.50 | 51.50 | 1.18% | 5,022 |
| Nov 28, 2025 | 50.40 | 51.00 | 50.10 | 50.90 | 50.90 | 0.99% | 3,803 |
| Nov 27, 2025 | 50.10 | 50.60 | 50.00 | 50.40 | 50.40 | 0.60% | 3,875 |
| Nov 26, 2025 | 50.20 | 50.50 | 50.00 | 50.10 | 50.10 | - | 4,138 |
| Nov 25, 2025 | 50.10 | 50.60 | 49.80 | 50.10 | 50.10 | - | 6,896 |
| Nov 24, 2025 | 49.70 | 51.10 | 49.65 | 50.10 | 50.10 | 1.01% | 29,553 |
| Nov 21, 2025 | 48.25 | 49.80 | 48.00 | 49.60 | 49.60 | 2.16% | 6,295 |
| Nov 20, 2025 | 48.85 | 49.60 | 48.55 | 48.55 | 48.55 | -0.61% | 5,691 |
| Nov 19, 2025 | 48.50 | 49.85 | 48.20 | 48.85 | 48.85 | 1.35% | 10,999 |
| Nov 18, 2025 | 49.30 | 50.10 | 48.15 | 48.20 | 48.20 | -2.43% | 8,897 |
| Nov 17, 2025 | 49.85 | 50.30 | 49.35 | 49.40 | 49.40 | 0.30% | 9,199 |
| Nov 14, 2025 | 50.10 | 50.10 | 48.50 | 49.25 | 49.25 | -1.70% | 7,182 |
| Nov 13, 2025 | 50.00 | 50.70 | 50.00 | 50.10 | 50.10 | 0.91% | 5,976 |
| Nov 12, 2025 | 49.45 | 50.40 | 49.45 | 49.65 | 49.65 | 0.71% | 6,279 |
| Nov 11, 2025 | 48.50 | 50.40 | 48.50 | 49.30 | 49.30 | 1.75% | 5,506 |
| Nov 10, 2025 | 48.05 | 49.30 | 48.05 | 48.45 | 48.45 | 1.57% | 5,683 |
| Nov 7, 2025 | 48.05 | 48.80 | 47.60 | 47.70 | 47.70 | -0.73% | 6,157 |
| Nov 6, 2025 | 48.10 | 49.25 | 48.00 | 48.05 | 48.05 | - | 5,485 |
| Nov 5, 2025 | 49.20 | 50.00 | 47.55 | 48.05 | 48.05 | -3.51% | 8,556 |
| Nov 4, 2025 | 50.30 | 50.40 | 48.95 | 49.80 | 49.20 | -0.80% | 9,892 |
| Nov 3, 2025 | 50.30 | 51.00 | 49.85 | 50.20 | 49.60 | 0.40% | 6,738 |
| Oct 31, 2025 | 49.50 | 50.30 | 48.85 | 50.00 | 49.40 | 1.01% | 7,161 |
| Oct 30, 2025 | 47.40 | 49.65 | 47.40 | 49.50 | 48.90 | 9.27% | 23,144 |
| Oct 29, 2025 | 46.20 | 46.65 | 45.30 | 45.30 | 44.75 | -1.95% | 3,658 |
| Oct 28, 2025 | 45.40 | 46.40 | 45.40 | 46.20 | 45.64 | 1.54% | 7,513 |
| Oct 27, 2025 | 46.10 | 46.10 | 45.20 | 45.50 | 44.95 | -0.98% | 4,996 |
| Oct 24, 2025 | 45.85 | 46.10 | 45.50 | 45.95 | 45.40 | 0.22% | 3,981 |
| Oct 23, 2025 | 45.50 | 46.00 | 45.50 | 45.85 | 45.30 | 0.66% | 3,958 |
| Oct 22, 2025 | 45.30 | 45.90 | 45.10 | 45.55 | 45.00 | 0.33% | 7,162 |
| Oct 21, 2025 | 45.50 | 45.55 | 44.90 | 45.40 | 44.85 | -0.11% | 4,455 |
| Oct 20, 2025 | 45.50 | 45.60 | 45.00 | 45.45 | 44.90 | 0.66% | 7,468 |
| Oct 17, 2025 | 45.10 | 45.15 | 44.40 | 45.15 | 44.61 | 0.11% | 3,894 |
| Oct 16, 2025 | 45.15 | 45.65 | 44.35 | 45.10 | 44.56 | -0.33% | 8,429 |
| Oct 15, 2025 | 46.20 | 46.70 | 44.90 | 45.25 | 44.70 | -1.63% | 11,117 |
| Oct 14, 2025 | 46.20 | 46.50 | 45.75 | 46.00 | 45.45 | -1.08% | 6,693 |
| Oct 13, 2025 | 46.30 | 47.25 | 46.20 | 46.50 | 45.94 | 0.65% | 5,474 |
| Oct 10, 2025 | 47.40 | 47.70 | 46.20 | 46.20 | 45.64 | -2.53% | 6,420 |
| Oct 9, 2025 | 47.10 | 47.95 | 47.10 | 47.40 | 46.83 | 0.85% | 4,449 |
| Oct 8, 2025 | 47.00 | 47.90 | 47.00 | 47.00 | 46.43 | -0.63% | 13,718 |
| Oct 7, 2025 | 47.80 | 48.20 | 47.30 | 47.30 | 46.73 | -0.94% | 7,251 |
| Oct 6, 2025 | 48.35 | 48.60 | 47.25 | 47.75 | 47.17 | -1.34% | 7,385 |
| Oct 3, 2025 | 49.50 | 50.20 | 48.00 | 48.40 | 47.82 | -1.63% | 7,866 |
| Oct 2, 2025 | 47.30 | 49.35 | 47.30 | 49.20 | 48.61 | 4.24% | 5,774 |
| Oct 1, 2025 | 47.90 | 48.10 | 47.20 | 47.20 | 46.63 | -1.56% | 8,380 |
| Sep 30, 2025 | 47.85 | 48.30 | 47.70 | 47.95 | 47.37 | 0.10% | 9,265 |
| Sep 29, 2025 | 47.85 | 48.15 | 47.65 | 47.90 | 47.32 | 0.10% | 3,626 |
| Sep 26, 2025 | 48.90 | 48.90 | 47.50 | 47.85 | 47.27 | -2.25% | 12,829 |
| Sep 25, 2025 | 48.85 | 49.20 | 48.20 | 48.95 | 48.36 | 0.41% | 11,150 |
| Sep 24, 2025 | 48.35 | 48.85 | 48.20 | 48.75 | 48.16 | 1.14% | 5,182 |
| Sep 23, 2025 | 48.00 | 49.00 | 48.00 | 48.20 | 47.62 | 0.31% | 10,167 |
| Sep 22, 2025 | 48.35 | 48.35 | 47.15 | 48.05 | 47.47 | 1.80% | 24,398 |
| Sep 19, 2025 | 49.00 | 49.55 | 45.35 | 47.20 | 46.63 | -3.58% | 31,113 |
| Sep 18, 2025 | 45.35 | 49.15 | 45.10 | 48.95 | 48.36 | 8.66% | 23,227 |
| Sep 17, 2025 | 45.00 | 45.75 | 44.45 | 45.05 | 44.51 | 1.01% | 6,339 |
| Sep 16, 2025 | 43.70 | 44.70 | 43.70 | 44.60 | 44.06 | 2.06% | 7,340 |
| Sep 15, 2025 | 43.20 | 44.30 | 43.20 | 43.70 | 43.17 | 1.39% | 4,405 |
| Sep 12, 2025 | 43.40 | 43.50 | 42.80 | 43.10 | 42.58 | 0.12% | 2,795 |
| Sep 11, 2025 | 43.70 | 43.90 | 42.90 | 43.05 | 42.53 | -1.26% | 4,332 |
| Sep 10, 2025 | 44.05 | 44.30 | 43.55 | 43.60 | 43.07 | -0.68% | 5,654 |
| Sep 9, 2025 | 43.30 | 43.90 | 42.85 | 43.90 | 43.37 | 1.39% | 5,462 |
| Sep 8, 2025 | 42.75 | 43.55 | 42.75 | 43.30 | 42.78 | 1.29% | 3,185 |
| Sep 5, 2025 | 43.00 | 43.10 | 42.50 | 42.75 | 42.23 | -0.70% | 4,213 |
| Sep 4, 2025 | 42.85 | 43.05 | 42.50 | 43.05 | 42.53 | - | 7,388 |
| Sep 3, 2025 | 44.25 | 44.40 | 42.70 | 43.05 | 42.53 | -2.82% | 8,878 |
| Sep 2, 2025 | 46.40 | 46.40 | 44.25 | 44.30 | 43.77 | -4.42% | 5,190 |
| Sep 1, 2025 | 45.15 | 46.50 | 44.00 | 46.35 | 45.79 | 1.87% | 5,841 |
| Aug 29, 2025 | 46.10 | 46.60 | 45.50 | 45.50 | 44.95 | -1.52% | 6,793 |
| Aug 28, 2025 | 46.00 | 46.30 | 45.55 | 46.20 | 45.64 | 0.43% | 8,448 |
| Aug 27, 2025 | 46.50 | 46.70 | 45.80 | 46.00 | 45.45 | -1.08% | 3,257 |
| Aug 26, 2025 | 47.60 | 47.65 | 46.35 | 46.50 | 45.94 | -2.52% | 5,122 |
| Aug 25, 2025 | 48.10 | 48.15 | 47.35 | 47.70 | 47.13 | -0.83% | 3,223 |
| Aug 22, 2025 | 47.80 | 48.25 | 47.80 | 48.10 | 47.52 | 0.63% | 2,541 |
| Aug 21, 2025 | 47.85 | 47.95 | 47.55 | 47.80 | 47.22 | -0.31% | 2,006 |
| Aug 20, 2025 | 47.75 | 48.00 | 47.20 | 47.95 | 47.37 | 0.21% | 4,304 |
| Aug 19, 2025 | 47.50 | 48.00 | 47.50 | 47.85 | 47.27 | 0.74% | 5,866 |
| Aug 18, 2025 | 47.90 | 47.90 | 47.40 | 47.50 | 46.93 | -0.84% | 2,877 |
| Aug 15, 2025 | 47.60 | 48.20 | 47.60 | 47.90 | 47.32 | 0.63% | 1,665 |
| Aug 14, 2025 | 47.70 | 47.90 | 47.25 | 47.60 | 47.03 | -0.42% | 2,518 |
| Aug 13, 2025 | 48.40 | 49.00 | 47.80 | 47.80 | 47.22 | -1.14% | 2,903 |
| Aug 12, 2025 | 49.35 | 49.70 | 48.35 | 48.35 | 47.77 | -2.03% | 2,615 |
| Aug 11, 2025 | 49.90 | 50.00 | 49.20 | 49.35 | 48.76 | -1.30% | 4,953 |
| Aug 8, 2025 | 50.50 | 50.80 | 49.40 | 50.00 | 49.40 | -0.99% | 3,099 |
| Aug 7, 2025 | 49.80 | 51.00 | 49.80 | 50.50 | 49.89 | 1.41% | 3,728 |
| Aug 6, 2025 | 51.30 | 51.30 | 49.80 | 49.80 | 49.20 | -2.35% | 2,683 |
| Aug 5, 2025 | 49.45 | 51.10 | 49.45 | 51.00 | 50.39 | 3.13% | 4,225 |
| Aug 4, 2025 | 49.10 | 49.70 | 49.10 | 49.45 | 48.85 | 0.92% | 2,058 |
| Aug 1, 2025 | 50.10 | 50.50 | 48.55 | 49.00 | 48.41 | -2.39% | 5,742 |
| Jul 31, 2025 | 50.20 | 50.80 | 50.00 | 50.20 | 49.60 | - | 3,949 |
| Jul 30, 2025 | 50.20 | 50.70 | 49.90 | 50.20 | 49.60 | - | 2,408 |
| Jul 29, 2025 | 49.80 | 50.60 | 49.55 | 50.20 | 49.60 | 1.21% | 3,704 |
| Jul 28, 2025 | 49.90 | 50.20 | 49.50 | 49.60 | 49.00 | 0.10% | 5,929 |
| Jul 25, 2025 | 48.60 | 49.80 | 48.30 | 49.55 | 48.95 | 2.16% | 5,827 |
| Jul 24, 2025 | 49.10 | 51.30 | 48.50 | 48.50 | 47.92 | -0.92% | 8,802 |
| Jul 23, 2025 | 49.50 | 49.95 | 48.95 | 48.95 | 48.36 | -1.11% | 2,762 |
| Jul 22, 2025 | 49.45 | 49.70 | 48.50 | 49.50 | 48.90 | 0.10% | 4,638 |
| Jul 21, 2025 | 50.60 | 51.10 | 49.00 | 49.45 | 48.85 | -1.88% | 6,147 |