Aubay Société Anonyme (EPA:AUB)
France
· Delayed Price · Currency is EUR 46.35
+0.65 (1.42%)
Mar 6, 2026, 5:10 PM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.20 | 45.80 | 44.85 | 45.70 | 45.70 | 1.44% | 17,609 |
| Mar 4, 2026 | 44.30 | 45.50 | 44.00 | 45.05 | 45.05 | 1.46% | 8,407 |
| Mar 3, 2026 | 43.90 | 44.80 | 43.50 | 44.40 | 44.40 | -0.34% | 13,152 |
| Mar 2, 2026 | 44.30 | 45.35 | 44.20 | 44.55 | 44.55 | -2.09% | 9,027 |
| Feb 27, 2026 | 45.80 | 45.90 | 44.95 | 45.50 | 45.50 | -0.55% | 11,136 |
| Feb 26, 2026 | 44.25 | 45.75 | 44.15 | 45.75 | 45.75 | 3.39% | 9,437 |
| Feb 25, 2026 | 43.00 | 44.55 | 42.95 | 44.25 | 44.25 | 1.72% | 12,092 |
| Feb 24, 2026 | 44.10 | 44.20 | 42.80 | 43.50 | 43.50 | -2.25% | 19,811 |
| Feb 23, 2026 | 46.30 | 46.35 | 44.35 | 44.50 | 44.50 | -4.91% | 24,864 |
| Feb 20, 2026 | 46.80 | 47.05 | 46.50 | 46.80 | 46.80 | -0.11% | 12,943 |
| Feb 19, 2026 | 47.50 | 47.50 | 46.35 | 46.85 | 46.85 | -1.37% | 11,725 |
| Feb 18, 2026 | 47.70 | 47.75 | 47.20 | 47.50 | 47.50 | -0.42% | 8,959 |
| Feb 17, 2026 | 48.10 | 48.20 | 47.20 | 47.70 | 47.70 | -0.83% | 11,154 |
| Feb 16, 2026 | 49.40 | 49.70 | 48.10 | 48.10 | 48.10 | -2.14% | 4,668 |
| Feb 13, 2026 | 49.00 | 50.40 | 48.70 | 49.15 | 49.15 | -0.71% | 7,646 |
| Feb 12, 2026 | 50.40 | 50.80 | 49.30 | 49.50 | 49.50 | -1.79% | 10,990 |
| Feb 11, 2026 | 53.90 | 54.00 | 50.40 | 50.40 | 50.40 | -6.49% | 9,257 |
| Feb 10, 2026 | 54.00 | 54.60 | 53.90 | 53.90 | 53.90 | 0.19% | 8,003 |
| Feb 9, 2026 | 53.60 | 54.40 | 53.30 | 53.80 | 53.80 | - | 6,021 |
| Feb 6, 2026 | 51.20 | 53.90 | 48.30 | 53.80 | 53.80 | -1.28% | 14,843 |
| Feb 5, 2026 | 55.20 | 55.60 | 54.50 | 54.50 | 54.50 | -1.98% | 7,510 |
| Feb 4, 2026 | 58.40 | 58.40 | 55.30 | 55.60 | 55.60 | -5.92% | 10,175 |
| Feb 3, 2026 | 61.30 | 61.30 | 59.10 | 59.10 | 59.10 | -3.59% | 4,491 |
| Feb 2, 2026 | 60.20 | 61.30 | 60.10 | 61.30 | 61.30 | 2.34% | 4,689 |
| Jan 30, 2026 | 59.90 | 60.20 | 59.40 | 59.90 | 59.90 | - | 15,149 |
| Jan 29, 2026 | 61.80 | 64.40 | 59.90 | 59.90 | 59.90 | 3.81% | 23,032 |
| Jan 28, 2026 | 57.60 | 57.80 | 57.20 | 57.70 | 57.70 | 0.17% | 2,208 |
| Jan 27, 2026 | 58.00 | 58.00 | 57.20 | 57.60 | 57.60 | -0.35% | 2,114 |
| Jan 26, 2026 | 58.60 | 58.70 | 57.60 | 57.80 | 57.80 | -1.20% | 4,169 |
| Jan 23, 2026 | 58.40 | 58.90 | 58.30 | 58.50 | 58.50 | - | 5,984 |
| Jan 22, 2026 | 57.10 | 58.50 | 56.90 | 58.50 | 58.50 | 3.17% | 5,244 |
| Jan 21, 2026 | 56.00 | 57.30 | 55.60 | 56.70 | 56.70 | 1.25% | 6,952 |
| Jan 20, 2026 | 58.00 | 58.20 | 56.00 | 56.00 | 56.00 | -4.27% | 6,265 |
| Jan 19, 2026 | 57.10 | 58.60 | 54.60 | 58.50 | 58.50 | -0.68% | 13,071 |
| Jan 16, 2026 | 59.00 | 59.70 | 58.70 | 58.90 | 58.90 | -0.51% | 8,936 |
| Jan 15, 2026 | 59.20 | 59.30 | 58.60 | 59.20 | 59.20 | 0.34% | 3,079 |
| Jan 14, 2026 | 59.00 | 59.10 | 58.10 | 59.00 | 59.00 | 0.17% | 6,716 |
| Jan 13, 2026 | 59.10 | 59.20 | 58.50 | 58.90 | 58.90 | 0.17% | 6,679 |
| Jan 12, 2026 | 57.80 | 59.10 | 57.80 | 58.80 | 58.80 | 1.38% | 10,990 |
| Jan 9, 2026 | 56.00 | 58.30 | 56.00 | 58.00 | 58.00 | 3.57% | 30,475 |
| Jan 8, 2026 | 56.30 | 56.40 | 55.70 | 56.00 | 56.00 | -0.53% | 6,621 |
| Jan 7, 2026 | 56.30 | 56.80 | 56.00 | 56.30 | 56.30 | 0.54% | 13,431 |
| Jan 6, 2026 | 56.20 | 56.70 | 55.80 | 56.00 | 56.00 | -0.36% | 7,778 |
| Jan 5, 2026 | 56.00 | 56.30 | 55.20 | 56.20 | 56.20 | 0.36% | 7,133 |
| Jan 2, 2026 | 56.60 | 56.70 | 55.90 | 56.00 | 56.00 | -1.93% | 12,580 |
| Dec 31, 2025 | 56.60 | 57.10 | 56.40 | 57.10 | 57.10 | 1.06% | 7,107 |
| Dec 30, 2025 | 56.00 | 56.50 | 55.90 | 56.50 | 56.50 | 0.89% | 3,365 |
| Dec 29, 2025 | 55.60 | 56.00 | 55.30 | 56.00 | 56.00 | 0.36% | 5,688 |
| Dec 24, 2025 | 55.30 | 56.00 | 55.30 | 55.80 | 55.80 | 1.09% | 3,183 |
| Dec 23, 2025 | 54.80 | 55.30 | 54.50 | 55.20 | 55.20 | 0.55% | 5,542 |
| Dec 22, 2025 | 54.30 | 54.90 | 54.10 | 54.90 | 54.90 | 0.73% | 6,682 |
| Dec 19, 2025 | 54.20 | 54.50 | 53.70 | 54.50 | 54.50 | 0.37% | 7,264 |
| Dec 18, 2025 | 55.00 | 55.40 | 54.20 | 54.30 | 54.30 | -1.27% | 10,258 |
| Dec 17, 2025 | 56.20 | 57.10 | 54.10 | 55.00 | 55.00 | -2.31% | 17,023 |
| Dec 16, 2025 | 55.50 | 56.30 | 55.50 | 56.30 | 56.30 | 1.62% | 10,018 |
| Dec 15, 2025 | 54.70 | 55.90 | 54.30 | 55.40 | 55.40 | 1.65% | 9,427 |
| Dec 12, 2025 | 54.20 | 55.00 | 54.20 | 54.50 | 54.50 | 0.93% | 10,095 |
| Dec 11, 2025 | 53.10 | 54.20 | 52.70 | 54.00 | 54.00 | 1.89% | 7,852 |
| Dec 10, 2025 | 53.00 | 53.40 | 52.70 | 53.00 | 53.00 | 0.19% | 7,635 |
| Dec 9, 2025 | 52.60 | 52.90 | 51.70 | 52.90 | 52.90 | 0.57% | 5,241 |
| Dec 8, 2025 | 52.80 | 53.00 | 52.30 | 52.60 | 52.60 | -0.19% | 4,890 |
| 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 |