Aubay Société Anonyme (EPA:AUB)
France
· Delayed Price · Currency is EUR 47.85
-1.10 (-2.25%)
Sep 26, 2025, 5:35 PM CET
Aubay Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.90 | 48.90 | 47.50 | 47.85 | 47.85 | -2.25% | 12,829 |
| Sep 25, 2025 | 48.85 | 49.20 | 48.20 | 48.95 | 48.95 | 0.41% | 11,150 |
| Sep 24, 2025 | 48.35 | 48.85 | 48.20 | 48.75 | 48.75 | 1.14% | 5,182 |
| Sep 23, 2025 | 48.00 | 49.00 | 48.00 | 48.20 | 48.20 | 0.31% | 10,167 |
| Sep 22, 2025 | 48.35 | 48.35 | 47.15 | 48.05 | 48.05 | 1.80% | 24,398 |
| Sep 19, 2025 | 49.00 | 49.55 | 45.35 | 47.20 | 47.20 | -3.58% | 31,113 |
| Sep 18, 2025 | 45.35 | 49.15 | 45.10 | 48.95 | 48.95 | 8.66% | 23,227 |
| Sep 17, 2025 | 45.00 | 45.75 | 44.45 | 45.05 | 45.05 | 1.01% | 6,339 |
| Sep 16, 2025 | 43.70 | 44.70 | 43.70 | 44.60 | 44.60 | 2.06% | 7,340 |
| Sep 15, 2025 | 43.20 | 44.30 | 43.20 | 43.70 | 43.70 | 1.39% | 4,405 |
| Sep 12, 2025 | 43.40 | 43.50 | 42.80 | 43.10 | 43.10 | 0.12% | 2,795 |
| Sep 11, 2025 | 43.70 | 43.90 | 42.90 | 43.05 | 43.05 | -1.26% | 4,332 |
| Sep 10, 2025 | 44.05 | 44.30 | 43.55 | 43.60 | 43.60 | -0.68% | 5,654 |
| Sep 9, 2025 | 43.30 | 43.90 | 42.85 | 43.90 | 43.90 | 1.39% | 5,462 |
| Sep 8, 2025 | 42.75 | 43.55 | 42.75 | 43.30 | 43.30 | 1.29% | 3,185 |
| Sep 5, 2025 | 43.00 | 43.10 | 42.50 | 42.75 | 42.75 | -0.70% | 4,213 |
| Sep 4, 2025 | 42.85 | 43.05 | 42.50 | 43.05 | 43.05 | - | 7,388 |
| Sep 3, 2025 | 44.25 | 44.40 | 42.70 | 43.05 | 43.05 | -2.82% | 8,878 |
| Sep 2, 2025 | 46.40 | 46.40 | 44.25 | 44.30 | 44.30 | -4.42% | 5,190 |
| Sep 1, 2025 | 45.15 | 46.50 | 44.00 | 46.35 | 46.35 | 1.87% | 5,841 |
| Aug 29, 2025 | 46.10 | 46.60 | 45.50 | 45.50 | 45.50 | -1.52% | 6,793 |
| Aug 28, 2025 | 46.00 | 46.30 | 45.55 | 46.20 | 46.20 | 0.43% | 8,448 |
| Aug 27, 2025 | 46.50 | 46.70 | 45.80 | 46.00 | 46.00 | -1.08% | 3,257 |
| Aug 26, 2025 | 47.60 | 47.60 | 46.35 | 46.50 | 46.50 | -2.52% | 5,122 |
| Aug 25, 2025 | 48.10 | 48.15 | 47.35 | 47.70 | 47.70 | -0.83% | 3,223 |
| Aug 22, 2025 | 47.80 | 48.25 | 47.80 | 48.10 | 48.10 | 0.63% | 2,541 |
| Aug 21, 2025 | 47.85 | 47.95 | 47.55 | 47.80 | 47.80 | -0.31% | 2,006 |
| Aug 20, 2025 | 47.75 | 48.00 | 47.20 | 47.95 | 47.95 | 0.21% | 4,304 |
| Aug 19, 2025 | 47.50 | 48.00 | 47.50 | 47.85 | 47.85 | 0.74% | 5,866 |
| Aug 18, 2025 | 47.90 | 47.90 | 47.40 | 47.50 | 47.50 | -0.84% | 2,877 |
| Aug 15, 2025 | 47.60 | 48.20 | 47.60 | 47.90 | 47.90 | 0.63% | 1,665 |
| Aug 14, 2025 | 47.70 | 47.90 | 47.25 | 47.60 | 47.60 | -0.42% | 2,518 |
| Aug 13, 2025 | 48.40 | 49.00 | 47.80 | 47.80 | 47.80 | -1.14% | 2,903 |
| Aug 12, 2025 | 49.35 | 49.70 | 48.35 | 48.35 | 48.35 | -2.03% | 2,615 |
| Aug 11, 2025 | 49.90 | 50.00 | 49.20 | 49.35 | 49.35 | -1.30% | 4,953 |
| Aug 8, 2025 | 50.50 | 50.80 | 49.40 | 50.00 | 50.00 | -0.99% | 3,099 |
| Aug 7, 2025 | 49.80 | 51.00 | 49.80 | 50.50 | 50.50 | 1.41% | 3,728 |
| Aug 6, 2025 | 51.30 | 51.30 | 49.80 | 49.80 | 49.80 | -2.35% | 2,683 |
| Aug 5, 2025 | 49.45 | 51.10 | 49.45 | 51.00 | 51.00 | 3.13% | 4,225 |
| Aug 4, 2025 | 49.10 | 49.70 | 49.10 | 49.45 | 49.45 | 0.92% | 2,058 |
| Aug 1, 2025 | 50.10 | 50.50 | 48.55 | 49.00 | 49.00 | -2.39% | 5,742 |
| Jul 31, 2025 | 50.20 | 50.80 | 50.00 | 50.20 | 50.20 | - | 3,949 |
| Jul 30, 2025 | 50.20 | 50.70 | 49.90 | 50.20 | 50.20 | - | 2,408 |
| Jul 29, 2025 | 49.80 | 50.60 | 49.55 | 50.20 | 50.20 | 1.21% | 3,704 |
| Jul 28, 2025 | 49.90 | 50.20 | 49.50 | 49.60 | 49.60 | 0.10% | 5,929 |
| Jul 25, 2025 | 48.60 | 49.80 | 48.30 | 49.55 | 49.55 | 2.16% | 5,827 |
| Jul 24, 2025 | 49.10 | 51.30 | 48.50 | 48.50 | 48.50 | -0.92% | 8,802 |
| Jul 23, 2025 | 49.50 | 49.95 | 48.95 | 48.95 | 48.95 | -1.11% | 2,762 |
| Jul 22, 2025 | 49.45 | 49.70 | 48.50 | 49.50 | 49.50 | 0.10% | 4,638 |
| Jul 21, 2025 | 50.60 | 51.10 | 49.00 | 49.45 | 49.45 | -1.88% | 6,147 |