Aubay Société Anonyme (EPA:AUB)
France
· Delayed Price · Currency is EUR 46.90
+0.05 (0.11%)
Apr 28, 2026, 5:35 PM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 47.15 | 46.50 | 46.90 | 46.90 | 0.11% | 5,209 |
| Apr 27, 2026 | 47.50 | 47.70 | 46.85 | 46.85 | 46.85 | 0.21% | 4,944 |
| Apr 24, 2026 | 47.20 | 47.50 | 46.70 | 46.75 | 46.75 | -1.16% | 8,981 |
| Apr 23, 2026 | 48.40 | 48.40 | 47.10 | 47.30 | 47.30 | -2.07% | 8,646 |
| Apr 22, 2026 | 48.80 | 49.05 | 48.15 | 48.30 | 48.30 | -0.62% | 5,848 |
| Apr 21, 2026 | 48.40 | 49.40 | 48.35 | 48.60 | 48.60 | 0.83% | 7,904 |
| Apr 20, 2026 | 50.40 | 51.00 | 48.20 | 48.20 | 48.20 | 0.21% | 21,209 |
| Apr 17, 2026 | 46.75 | 48.40 | 46.55 | 48.10 | 48.10 | 2.78% | 11,613 |
| Apr 16, 2026 | 46.30 | 47.20 | 46.30 | 46.80 | 46.80 | 0.97% | 5,479 |
| Apr 15, 2026 | 45.95 | 46.65 | 45.80 | 46.35 | 46.35 | 1.42% | 4,829 |
| Apr 14, 2026 | 44.75 | 45.90 | 44.75 | 45.70 | 45.70 | 2.58% | 5,464 |
| Apr 13, 2026 | 43.65 | 44.75 | 43.35 | 44.55 | 44.55 | 1.37% | 4,803 |
| Apr 10, 2026 | 43.70 | 44.75 | 43.70 | 43.95 | 43.95 | 1.50% | 5,863 |
| Apr 9, 2026 | 45.65 | 45.75 | 43.30 | 43.30 | 43.30 | -4.94% | 27,770 |
| Apr 8, 2026 | 46.40 | 46.40 | 45.35 | 45.55 | 45.55 | 2.82% | 10,843 |
| Apr 7, 2026 | 43.75 | 44.55 | 43.55 | 44.30 | 44.30 | 0.80% | 10,722 |
| Apr 2, 2026 | 44.00 | 44.05 | 43.05 | 43.95 | 43.95 | -0.45% | 6,962 |
| Apr 1, 2026 | 42.00 | 44.15 | 42.00 | 44.15 | 44.15 | 6.39% | 17,919 |
| Mar 31, 2026 | 40.30 | 41.60 | 39.90 | 41.50 | 41.50 | 2.47% | 22,189 |
| Mar 30, 2026 | 41.20 | 41.50 | 40.40 | 40.50 | 40.50 | -1.70% | 14,202 |
| Mar 27, 2026 | 41.00 | 41.65 | 40.90 | 41.20 | 41.20 | 0.73% | 9,280 |
| Mar 26, 2026 | 41.00 | 41.75 | 40.50 | 40.90 | 40.90 | 0.12% | 15,639 |
| Mar 25, 2026 | 41.25 | 42.00 | 40.70 | 40.85 | 40.85 | -0.37% | 24,784 |
| Mar 24, 2026 | 42.30 | 42.70 | 40.78 | 41.00 | 41.00 | -3.07% | 25,111 |
| Mar 23, 2026 | 41.60 | 43.10 | 41.20 | 42.30 | 42.30 | 1.68% | 24,419 |
| Mar 20, 2026 | 43.30 | 43.30 | 41.60 | 41.60 | 41.60 | -3.93% | 10,637 |
| Mar 19, 2026 | 43.00 | 44.50 | 41.35 | 43.30 | 43.30 | 3.10% | 21,969 |
| Mar 18, 2026 | 41.20 | 42.85 | 41.20 | 42.00 | 42.00 | 2.07% | 14,670 |
| Mar 17, 2026 | 41.20 | 41.70 | 40.25 | 41.15 | 41.15 | -0.84% | 20,219 |
| Mar 16, 2026 | 42.70 | 42.70 | 41.40 | 41.50 | 41.50 | -2.47% | 13,520 |
| Mar 13, 2026 | 42.90 | 43.25 | 42.30 | 42.55 | 42.55 | -1.73% | 8,602 |
| Mar 12, 2026 | 43.60 | 44.05 | 43.15 | 43.30 | 43.30 | -0.80% | 10,240 |
| Mar 11, 2026 | 43.60 | 44.00 | 42.50 | 43.65 | 43.65 | -0.68% | 7,878 |
| Mar 10, 2026 | 45.20 | 45.25 | 43.95 | 43.95 | 43.95 | -1.68% | 6,495 |
| Mar 9, 2026 | 45.65 | 45.65 | 44.15 | 44.70 | 44.70 | -3.25% | 6,078 |
| Mar 6, 2026 | 45.80 | 46.40 | 45.55 | 46.20 | 46.20 | 1.09% | 8,906 |
| 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 |