Aubay SA AUB
EURONEXT · France · Commercial Services
€50.20-0.60 (-1.18%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €50.20 | -1.18% | €51.00 | €51.90 | €50.10 | 13.00K |
| 2026-09-30 | €50.80 | +0.59% | €50.40 | €51.40 | €49.75 | 8.98K |
| 2026-09-29 | €50.50 | -0.59% | €50.80 | €52.00 | €50.50 | 7.14K |
| 2026-09-28 | €50.80 | 0.00% | €51.20 | €52.00 | €50.80 | 6.37K |
| 2026-09-25 | €50.80 | +0.79% | €50.30 | €51.40 | €50.20 | 5.92K |
| 2026-09-24 | €50.40 | -1.75% | €51.20 | €51.40 | €50.40 | 6.89K |
| 2026-09-23 | €51.30 | -1.16% | €51.90 | €52.30 | €50.90 | 9.06K |
| 2026-09-22 | €51.90 | -1.14% | €52.00 | €52.80 | €51.80 | 7.60K |
| 2026-09-21 | €52.50 | +2.54% | €51.00 | €52.50 | €50.50 | 8.92K |
| 2026-09-18 | €51.20 | +3.75% | €50.20 | €51.60 | €50.00 | 16.78K |
| 2026-09-17 | €49.35 | -7.76% | €53.80 | €53.80 | €48.45 | 40.86K |
| 2026-09-16 | €53.50 | +0.19% | €54.00 | €54.10 | €53.00 | 6.65K |
| 2026-09-15 | €53.40 | +2.10% | €52.40 | €53.90 | €52.10 | 4.97K |
| 2026-09-14 | €52.30 | -0.76% | €52.50 | €53.10 | €51.90 | 9.44K |
| 2026-09-11 | €52.70 | +0.57% | €52.30 | €52.80 | €52.10 | 1.12K |
| 2026-09-10 | €52.40 | 0.00% | €52.30 | €52.80 | €52.20 | 1.74K |
| 2026-09-09 | €52.40 | -2.06% | €53.50 | €53.70 | €52.30 | 3.22K |
| 2026-09-08 | €53.50 | -1.29% | €54.40 | €54.70 | €53.10 | 5.86K |
| 2026-09-07 | €54.20 | +0.37% | €54.00 | €55.50 | €53.90 | 6.48K |
| 2026-09-04 | €54.00 | -3.05% | €55.70 | €56.00 | €53.90 | 4.20K |
| 2026-09-03 | €55.70 | +2.96% | €54.10 | €56.20 | €54.10 | 2.84K |
| 2026-09-02 | €54.10 | -1.46% | €54.90 | €55.20 | €54.10 | 3.91K |
| 2026-09-01 | €54.90 | 0.00% | €55.20 | €55.80 | €54.60 | 2.51K |
| 2026-08-31 | €54.90 | -2.14% | €56.10 | €56.30 | €54.90 | 6.96K |
| 2026-08-28 | €56.10 | -0.71% | €56.80 | €56.80 | €55.60 | 1.82K |
| 2026-08-27 | €56.50 | +3.67% | €54.80 | €56.50 | €54.60 | 5.29K |
| 2026-08-26 | €54.50 | -3.71% | €56.50 | €56.50 | €54.00 | 7.29K |
| 2026-08-25 | €56.60 | 0.00% | €56.90 | €57.40 | €56.40 | 3.59K |
| 2026-08-24 | €56.60 | -0.35% | €56.80 | €57.50 | €56.30 | 2.92K |
| 2026-08-21 | €56.80 | -0.18% | €57.10 | €57.20 | €56.20 | 2.64K |
| 2026-08-20 | €56.90 | +0.18% | €56.80 | €57.40 | €56.40 | 3.84K |
| 2026-08-19 | €56.80 | +1.97% | €55.90 | €57.30 | €55.75 | 5.57K |
| 2026-08-18 | €55.70 | -2.28% | €57.20 | €57.60 | €55.70 | 4.35K |
| 2026-08-17 | €57.00 | -0.70% | €57.20 | €57.40 | €57.00 | 2.64K |
| 2026-08-14 | €57.40 | +0.35% | €57.40 | €58.40 | €57.00 | 4.38K |
| 2026-08-13 | €57.20 | +1.24% | €56.60 | €58.00 | €56.60 | 5.40K |
| 2026-08-12 | €56.50 | -1.22% | €57.40 | €57.40 | €56.50 | 4.00K |
| 2026-08-11 | €57.20 | +0.70% | €56.80 | €57.40 | €56.40 | 3.72K |
| 2026-08-10 | €56.80 | 0.00% | €56.60 | €57.60 | €56.40 | 2.75K |
| 2026-08-07 | €56.80 | 0.00% | €56.70 | €57.70 | €56.70 | 6.10K |
| 2026-08-06 | €56.80 | 0.00% | €56.70 | €57.20 | €56.00 | 4.69K |
| 2026-08-05 | €56.80 | +1.61% | €56.10 | €57.10 | €55.70 | 11.11K |
| 2026-08-04 | €55.90 | +0.54% | €55.80 | €56.60 | €55.20 | 4.99K |
| 2026-08-03 | €55.60 | +0.72% | €55.10 | €56.10 | €54.90 | 6.43K |
| 2026-07-31 | €55.20 | -2.47% | €56.50 | €56.50 | €55.20 | 6.57K |
| 2026-07-30 | €56.60 | -4.07% | €58.80 | €59.00 | €56.60 | 10.28K |
| 2026-07-29 | €59.00 | +2.61% | €57.80 | €59.30 | €57.70 | 10.21K |
| 2026-07-28 | €57.50 | +3.05% | €57.00 | €57.50 | €55.90 | 10.98K |
| 2026-07-27 | €55.80 | +1.64% | €55.10 | €56.70 | €54.60 | 10.42K |
| 2026-07-24 | €54.90 | +4.97% | €55.00 | €56.50 | €54.50 | 23.64K |
| 2026-07-23 | €52.30 | -1.69% | €53.50 | €53.50 | €52.30 | 9.84K |
| 2026-07-22 | €53.20 | +0.38% | €53.30 | €53.70 | €52.70 | 5.14K |
| 2026-07-21 | €53.00 | -2.03% | €53.90 | €54.00 | €53.00 | 4.90K |
| 2026-07-20 | €54.10 | +1.31% | €53.20 | €55.20 | €53.20 | 7.92K |
| 2026-07-17 | €53.40 | -0.74% | €53.30 | €54.00 | €53.10 | 4.64K |
| 2026-07-16 | €53.80 | -2.00% | €54.80 | €54.80 | €53.20 | 3.93K |
| 2026-07-15 | €54.90 | +0.73% | €54.70 | €55.10 | €53.30 | 8.07K |
| 2026-07-14 | €54.50 | +1.30% | €53.80 | €55.10 | €52.80 | 7.55K |
| 2026-07-13 | €53.80 | +0.37% | €53.40 | €54.20 | €53.20 | 5.01K |
| 2026-07-10 | €53.60 | -2.19% | €55.00 | €55.20 | €53.60 | 4.03K |
| 2026-07-09 | €54.80 | +1.67% | €53.70 | €55.30 | €53.70 | 5.62K |
| 2026-07-08 | €53.90 | -2.88% | €55.20 | €55.20 | €53.70 | 6.03K |
| 2026-07-07 | €55.50 | -0.18% | €55.20 | €55.80 | €54.70 | 4.86K |
| 2026-07-06 | €55.60 | -0.36% | €55.60 | €56.40 | €55.20 | 5.60K |
| 2026-07-03 | €55.80 | +1.09% | €55.40 | €56.70 | €55.10 | 4.92K |
| 2026-07-02 | €55.20 | -1.08% | €55.70 | €55.90 | €55.00 | 4.50K |
| 2026-07-01 | €55.80 | +1.64% | €54.90 | €56.20 | €54.50 | 6.79K |
| 2026-06-30 | €54.90 | -1.08% | €55.70 | €55.70 | €54.90 | 10.20K |
| 2026-06-29 | €55.50 | +1.28% | €55.30 | €56.20 | €55.30 | 5.01K |
| 2026-06-26 | €54.80 | -0.72% | €55.00 | €55.60 | €54.00 | 8.49K |
| 2026-06-25 | €55.20 | -0.72% | €55.70 | €56.20 | €54.90 | 9.88K |
| 2026-06-24 | €55.60 | +0.36% | €55.20 | €55.60 | €54.90 | 8.84K |
| 2026-06-23 | €55.40 | -0.54% | €55.10 | €55.90 | €54.50 | 9.96K |
| 2026-06-22 | €55.70 | -2.96% | €57.40 | €57.60 | €55.20 | 11.22K |
| 2026-06-19 | €57.40 | +1.23% | €57.40 | €57.50 | €56.80 | 9.37K |
| 2026-06-18 | €56.70 | -2.58% | €58.20 | €58.20 | €56.70 | 8.57K |
| 2026-06-17 | €58.20 | -0.34% | €58.50 | €58.70 | €57.70 | 5.62K |
| 2026-06-16 | €58.40 | +2.10% | €57.40 | €58.40 | €57.00 | 9.44K |
| 2026-06-15 | €57.20 | +0.70% | €58.00 | €58.20 | €56.80 | 10.06K |
| 2026-06-12 | €56.80 | +1.07% | €56.70 | €57.60 | €56.10 | 11.53K |
| 2026-06-11 | €56.20 | +0.90% | €55.40 | €56.60 | €54.90 | 10.78K |
| 2026-06-10 | €55.70 | -2.28% | €56.80 | €57.00 | €55.40 | 11.62K |
| 2026-06-09 | €57.00 | +0.35% | €57.00 | €57.70 | €56.60 | 12.32K |
| 2026-06-08 | €56.80 | +1.61% | €55.30 | €57.50 | €55.30 | 8.72K |
| 2026-06-05 | €55.90 | -1.41% | €56.90 | €58.00 | €55.70 | 8.67K |
| 2026-06-04 | €56.70 | +2.90% | €55.20 | €57.10 | €55.20 | 17.18K |
| 2026-06-03 | €55.10 | 0.00% | €55.00 | €56.50 | €54.60 | 12.57K |
| 2026-06-02 | €55.10 | -0.36% | €55.50 | €57.10 | €54.80 | 11.00K |
| 2026-06-01 | €55.30 | +2.03% | €54.20 | €55.60 | €54.10 | 8.26K |
| 2026-05-29 | €54.20 | +3.24% | €52.70 | €54.70 | €52.50 | 12.18K |