Paris - Delayed Quote
EUR
Aubay Société Anonyme (AUB.PA)
51.50
+0.50
(+0.98%)
At close: 5:35:10 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.00
52.40
51.00
51.50
51.50
13,280
Oct 29, 2026
51.50
53.30
50.80
51.00
51.00
13,766
Oct 28, 2026
49.75
51.70
49.20
50.70
50.70
9,743
Oct 27, 2026
49.50
50.10
49.30
49.55
49.55
3,725
Oct 26, 2026
49.25
50.30
49.20
49.55
49.55
9,197
Oct 23, 2026
49.50
49.53
48.15
48.85
48.85
6,149
Oct 22, 2026
49.35
49.95
49.25
49.55
49.55
4,244
Oct 21, 2026
49.55
49.95
48.75
49.70
49.70
7,214
Oct 20, 2026
49.75
49.75
48.60
49.35
49.35
6,420
Oct 19, 2026
49.25
49.70
48.95
49.55
49.55
4,990
Oct 16, 2026
49.50
50.50
49.45
49.45
49.45
4,508
Oct 15, 2026
49.20
49.90
48.85
49.70
49.70
6,407
Oct 14, 2026
49.80
50.20
49.20
49.55
49.55
5,442
Oct 13, 2026
50.30
50.80
49.50
49.60
49.60
5,589
Oct 12, 2026
49.90
50.80
49.60
50.30
50.30
7,563
Oct 9, 2026
48.50
50.20
48.50
49.70
49.70
13,192
Oct 8, 2026
49.80
50.00
48.50
48.50
48.50
14,005
Oct 7, 2026
49.90
51.00
49.65
49.65
49.65
13,443
Oct 6, 2026
50.50
51.40
50.10
50.10
50.10
9,886
Oct 5, 2026
49.75
50.80
49.65
49.65
49.65
9,911
Oct 2, 2026
50.60
50.90
50.00
50.00
50.00
7,114
Oct 1, 2026
51.00
51.90
50.10
50.20
50.20
13,002
Sep 30, 2026
50.40
51.40
49.75
50.80
50.80
8,977
Sep 29, 2026
50.80
52.00
50.50
50.50
50.50
7,143
Sep 28, 2026
51.20
52.00
50.80
50.80
50.80
6,365
Sep 25, 2026
50.30
51.40
50.20
50.80
50.80
5,924
Sep 24, 2026
51.20
51.40
50.40
50.40
50.40
6,892
Sep 23, 2026
51.90
52.30
50.90
51.30
51.30
9,060
Sep 22, 2026
52.00
52.80
51.80
51.90
51.90
7,597
Sep 21, 2026
51.00
52.50
50.50
52.50
52.50
8,919
Sep 18, 2026
50.20
51.60
50.00
51.20
51.20
16,775
Sep 17, 2026
53.80
53.80
48.45
49.35
49.35
40,859
Sep 16, 2026
54.00
54.10
53.00
53.50
53.50
6,653
Sep 15, 2026
52.40
53.90
52.10
53.40
53.40
4,973
Sep 14, 2026
52.50
53.10
51.90
52.30
52.30
9,437
Sep 11, 2026
52.30
52.80
52.10
52.70
52.70
1,122
Sep 10, 2026
52.30
52.80
52.20
52.40
52.40
1,738
Sep 9, 2026
53.50
53.70
52.30
52.40
52.40
3,219
Sep 8, 2026
54.40
54.70
53.10
53.50
53.50
5,859
Sep 7, 2026
54.00
55.50
53.90
54.20
54.20
6,482
Sep 4, 2026
55.70
56.00
53.90
54.00
54.00
4,202
Sep 3, 2026
54.10
56.20
54.10
55.70
55.70
2,836
Sep 2, 2026
54.90
55.20
54.10
54.10
54.10
3,914
Sep 1, 2026
55.20
55.80
54.60
54.90
54.90
2,506
Aug 31, 2026
56.10
56.30
54.90
54.90
54.90
6,956
Aug 28, 2026
56.80
56.80
55.60
56.10
56.10
1,820
Aug 27, 2026
54.80
56.50
54.60
56.50
56.50
5,293
Aug 26, 2026
56.50
56.50
54.00
54.50
54.50
7,286
Aug 25, 2026
56.90
57.40
56.40
56.60
56.60
3,587
Aug 24, 2026
56.80
57.50
56.30
56.60
56.60
2,919
Aug 21, 2026
57.10
57.20
56.20
56.80
56.80
2,636
Aug 20, 2026
56.80
57.40
56.40
56.90
56.90
3,842
Aug 19, 2026
55.90
57.30
55.75
56.80
56.80
5,568
Aug 18, 2026
57.20
57.60
55.70
55.70
55.70
4,346
Aug 17, 2026
57.20
57.40
57.00
57.00
57.00
2,638
Aug 14, 2026
57.40
58.40
57.00
57.40
57.40
4,380
Aug 13, 2026
56.60
58.00
56.60
57.20
57.20
5,403
Aug 12, 2026
57.40
57.40
56.50
56.50
56.50
3,996
Aug 11, 2026
56.80
57.40
56.40
57.20
57.20
3,722
Aug 10, 2026
56.60
57.60
56.40
56.80
56.80
2,754
Aug 7, 2026
56.70
57.70
56.70
56.80
56.80
6,099
Aug 6, 2026
56.70
57.20
56.00
56.80
56.80
4,690
Aug 5, 2026
56.10
57.10
55.70
56.80
56.80
11,109
Aug 4, 2026
55.80
56.60
55.20
55.90
55.90
4,989
Aug 3, 2026
55.10
56.10
54.90
55.60
55.60
6,429
Jul 31, 2026
56.50
56.50
55.20
55.20
55.20
6,568
Jul 30, 2026
58.80
59.00
56.60
56.60
56.60
10,280
Jul 29, 2026
57.80
59.30
57.70
59.00
59.00
10,212
Jul 28, 2026
57.00
57.50
55.90
57.50
57.50
10,984
Jul 27, 2026
55.10
56.70
54.60
55.80
55.80
10,415
Jul 24, 2026
55.00
56.50
54.50
54.90
54.90
23,644
Jul 23, 2026
53.50
53.50
52.30
52.30
52.30
9,844
Jul 22, 2026
53.30
53.70
52.70
53.20
53.20
5,144
Jul 21, 2026
53.90
54.00
53.00
53.00
53.00
4,904
Jul 20, 2026
53.20
55.20
53.20
54.10
54.10
7,922
Jul 17, 2026
53.30
54.00
53.10
53.40
53.40
4,642
Jul 16, 2026
54.80
54.80
53.20
53.80
53.80
3,928
Jul 15, 2026
54.70
55.10
53.30
54.90
54.90
8,071
Jul 14, 2026
53.80
55.10
52.80
54.50
54.50
7,549
Jul 13, 2026
53.40
54.20
53.20
53.80
53.80
5,013
Jul 10, 2026
55.00
55.20
53.60
53.60
53.60
4,034
Jul 9, 2026
53.70
55.30
53.70
54.80
54.80
5,620
Jul 8, 2026
55.20
55.20
53.70
53.90
53.90
6,034
Jul 7, 2026
55.20
55.80
54.70
55.50
55.50
4,855
Jul 6, 2026
55.60
56.40
55.20
55.60
55.60
5,599
Jul 3, 2026
55.40
56.70
55.10
55.80
55.80
4,924
Jul 2, 2026
55.70
55.90
55.00
55.20
55.20
4,499
Jul 1, 2026
54.90
56.20
54.50
55.80
55.80
6,786
Jun 30, 2026
55.70
55.70
54.90
54.90
54.90
10,202
Jun 29, 2026
55.30
56.20
55.30
55.50
55.50
5,009
Jun 26, 2026
55.00
55.60
54.00
54.80
54.80
8,486
Jun 25, 2026
55.70
56.20
54.90
55.20
55.20
9,876
Jun 24, 2026
55.20
55.60
54.90
55.60
55.60
8,835
Jun 23, 2026
55.10
55.90
54.50
55.40
55.40
9,961
Jun 22, 2026
57.40
57.60
55.20
55.70
55.70
11,218
Jun 19, 2026
57.40
57.50
56.80
57.40
57.40
9,371
Jun 18, 2026
58.20
58.20
56.70
56.70
56.70
8,571
Jun 17, 2026
58.50
58.70
57.70
58.20
58.20
5,615
Jun 16, 2026
57.40
58.40
57.00
58.40
58.40
9,440
Jun 15, 2026
58.00
58.20
56.80
57.20
57.20
10,058
Jun 12, 2026
56.70
57.60
56.10
56.80
56.80
11,534
Jun 11, 2026
55.40
56.60
54.90
56.20
56.20
10,779
Jun 10, 2026
56.80
57.00
55.40
55.70
55.70
11,624
Jun 9, 2026
57.00
57.70
56.60
57.00
57.00
12,319
Jun 8, 2026
55.30
57.50
55.30
56.80
56.80
8,718
Jun 5, 2026
56.90
58.00
55.70
55.90
55.90
8,673
Jun 4, 2026
55.20
57.10
55.20
56.70
56.70
17,179
Jun 3, 2026
55.00
56.50
54.60
55.10
55.10
12,566
Jun 2, 2026
55.50
57.10
54.80
55.10
55.10
11,001
Jun 1, 2026
54.20
55.60
54.10
55.30
55.30
8,260
May 29, 2026
52.70
54.70
52.50
54.20
54.20
12,181
May 28, 2026
52.70
53.40
52.20
52.50
52.50
3,833
May 27, 2026
53.00
53.60
52.40
52.40
52.40
6,405
May 26, 2026
53.50
53.80
52.70
53.00
53.00
5,415
May 25, 2026
53.90
54.20
53.30
53.40
53.40
3,626
May 22, 2026
53.00
54.20
53.00
53.50
53.50
6,395
May 21, 2026
52.80
53.40
52.20
52.70
52.70
3,744
May 20, 2026
52.20
53.40
51.20
52.80
52.80
4,401
May 19, 2026
51.30
53.00
51.30
52.30
52.30
4,577
May 18, 2026
50.80
51.40
50.50
51.10
51.10
5,036
May 15, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
51.50
51.90
50.90
51.20
51.20
14,851
May 14, 2026
52.20
52.80
51.80
52.00
51.20
8,738
May 13, 2026
51.80
52.40
51.40
51.90
51.10
7,092
May 12, 2026
51.70
51.70
50.70
51.70
50.90
6,403
May 11, 2026
52.00
52.30
51.60
52.00
51.20
5,105
May 8, 2026
52.50
52.90
51.90
52.30
51.50
5,438
May 7, 2026
52.10
53.10
51.70
52.50
51.69
8,200
May 6, 2026
51.50
52.70
50.90
51.90
51.10
7,151
May 5, 2026
50.70
51.80
50.70
51.40
50.61
8,009
May 4, 2026
51.40
52.60
50.30
50.30
49.53
19,202
Apr 30, 2026
49.90
51.30
48.70
49.80
49.03
38,627
Apr 29, 2026
47.10
48.80
47.00
48.25
47.51
13,573
Apr 28, 2026
47.00
47.15
46.50
46.90
46.18
5,209
Apr 27, 2026
47.50
47.70
46.85
46.85
46.13
4,944
Apr 24, 2026
47.20
47.50
46.70
46.75
46.03
8,981
Apr 23, 2026
48.40
48.40
47.10
47.30
46.57
8,646
Apr 22, 2026
48.80
49.05
48.15
48.30
47.56
5,848
Apr 21, 2026
48.40
49.40
48.35
48.60
47.85
7,904
Apr 20, 2026
50.40
51.00
48.20
48.20
47.46
21,209
Apr 17, 2026
46.75
48.40
46.55
48.10
47.36
11,613
Apr 16, 2026
46.30
47.20
46.30
46.80
46.08
5,479
Apr 15, 2026
45.95
46.65
45.80
46.35
45.64
4,829
Apr 14, 2026
44.75
45.90
44.75
45.70
45.00
5,464
Apr 13, 2026
43.65
44.75
43.35
44.55
43.86
4,803
Apr 10, 2026
43.70
44.75
43.70
43.95
43.27
5,863
Apr 9, 2026
45.65
45.75
43.30
43.30
42.63
27,770
Apr 8, 2026
46.40
46.40
45.35
45.55
44.85
10,843
Apr 7, 2026
43.75
44.55
43.55
44.30
43.62
10,722
Apr 2, 2026
44.00
44.05
43.05
43.95
43.27
6,962
Apr 1, 2026
42.00
44.15
42.00
44.15
43.47
17,919
Mar 31, 2026
40.30
41.60
39.90
41.50
40.86
22,189
Mar 30, 2026
41.20
41.50
40.40
40.50
39.88
14,202
Mar 27, 2026
41.00
41.65
40.90
41.20
40.57
9,280
Mar 26, 2026
41.00
41.75
40.50
40.90
40.27
15,639
Mar 25, 2026
41.25
42.00
40.70
40.85
40.22
24,784
Mar 24, 2026
42.30
42.70
40.78
41.00
40.37
25,111
Mar 23, 2026
41.60
43.10
41.20
42.30
41.65
24,419
Mar 20, 2026
43.30
43.30
41.60
41.60
40.96
10,637
Mar 19, 2026
43.00
44.50
41.35
43.30
42.63
21,969
Mar 18, 2026
41.20
42.85
41.20
42.00
41.35
14,670
Mar 17, 2026
41.20
41.70
40.25
41.15
40.52
20,219
Mar 16, 2026
42.70
42.70
41.40
41.50
40.86
13,520
Mar 13, 2026
42.90
43.25
42.30
42.55
41.90
8,602
Mar 12, 2026
43.60
44.05
43.15
43.30
42.63
10,240
Mar 11, 2026
43.60
44.00
42.50
43.65
42.98
7,878
Mar 10, 2026
45.20
45.25
43.95
43.95
43.27
6,495
Mar 9, 2026
45.65
45.65
44.15
44.70
44.01
6,078
Mar 6, 2026
45.80
46.40
45.55
46.20
45.49
8,906
Mar 5, 2026
45.20
45.80
44.85
45.70
45.00
17,609
Mar 4, 2026
44.30
45.50
44.00
45.05
44.36
8,407
Mar 3, 2026
43.90
44.80
43.50
44.40
43.72
13,152
Mar 2, 2026
44.30
45.35
44.20
44.55
43.86
9,027
Feb 27, 2026
45.80
45.90
44.95
45.50
44.80
11,136
Feb 26, 2026
44.25
45.75
44.15
45.75
45.05
9,437
Feb 25, 2026
43.00
44.55
42.95
44.25
43.57
12,092
Feb 24, 2026
44.10
44.20
42.80
43.50
42.83
19,811
Feb 23, 2026
46.30
46.35
44.35
44.50
43.82
24,864
Feb 20, 2026
46.80
47.05
46.50
46.80
46.08
12,943
Feb 19, 2026
47.50
47.50
46.35
46.85
46.13
11,725
Feb 18, 2026
47.70
47.75
47.20
47.50
46.77
8,959
Feb 17, 2026
48.10
48.20
47.20
47.70
46.97
11,154
Feb 16, 2026
49.40
49.70
48.10
48.10
47.36
4,668
Feb 13, 2026
49.00
50.40
48.70
49.15
48.39
7,646
Feb 12, 2026
50.40
50.80
49.30
49.50
48.74
10,990
Feb 11, 2026
53.90
54.00
50.40
50.40
49.62
9,257
Feb 10, 2026
54.00
54.60
53.90
53.90
53.07
8,003
Feb 9, 2026
53.60
54.40
53.30
53.80
52.97
6,021
Feb 6, 2026
51.20
53.90
48.30
53.80
52.97
14,843
Feb 5, 2026
55.20
55.60
54.50
54.50
53.66
7,510
Feb 4, 2026
58.40
58.40
55.30
55.60
54.74
10,175
Feb 3, 2026
61.30
61.30
59.10
59.10
58.19
4,491
Feb 2, 2026
60.20
61.30
60.10
61.30
60.36
4,689
Jan 30, 2026
59.90
60.20
59.40
59.90
58.98
15,149
Jan 29, 2026
61.80
64.40
59.90
59.90
58.98
23,032
Jan 28, 2026
57.60
57.80
57.20
57.70
56.81
2,208
Jan 27, 2026
58.00
58.00
57.20
57.60
56.71
2,114
Jan 26, 2026
58.60
58.70
57.60
57.80
56.91
4,169
Jan 23, 2026
58.40
58.90
58.30
58.50
57.60
5,984
Jan 22, 2026
57.10
58.50
56.90
58.50
57.60
5,244
Jan 21, 2026
56.00
57.30
55.60
56.70
55.83
6,952
Jan 20, 2026
58.00
58.20
56.00
56.00
55.14
6,265
Jan 19, 2026
57.10
58.60
54.60
58.50
57.60
13,071
Jan 16, 2026
59.00
59.70
58.70
58.90
57.99
8,936
Jan 15, 2026
59.20
59.30
58.60
59.20
58.29
3,079
Jan 14, 2026
59.00
59.10
58.10
59.00
58.09
6,716
Jan 13, 2026
59.10
59.20
58.50
58.90
57.99
6,679
Jan 12, 2026
57.80
59.10
57.80
58.80
57.90
10,990
Jan 9, 2026
56.00
58.30
56.00
58.00
57.11
30,475
Jan 8, 2026
56.30
56.40
55.70
56.00
55.14
6,621
Jan 7, 2026
56.30
56.80
56.00
56.30
55.43
13,431
Jan 6, 2026
56.20
56.70
55.80
56.00
55.14
7,778
Jan 5, 2026
56.00
56.30
55.20
56.20
55.34
7,133
Jan 2, 2026
56.60
56.70
55.90
56.00
55.14
12,580
Dec 31, 2025
56.60
57.10
56.40
57.10
56.22
7,107
Dec 30, 2025
56.00
56.50
55.90
56.50
55.63
3,365
Dec 29, 2025
55.60
56.00
55.30
56.00
55.14
5,688
Dec 24, 2025
55.30
56.00
55.30
55.80
54.94
3,183
Dec 23, 2025
54.80
55.30
54.50
55.20
54.35
5,542
Dec 22, 2025
54.30
54.90
54.10
54.90
54.06
6,682
Dec 19, 2025
54.20
54.50
53.70
54.50
53.66
7,264
Dec 18, 2025
55.00
55.40
54.20
54.30
53.46
10,258
Dec 17, 2025
56.20
57.10
54.10
55.00
54.15
17,023
Dec 16, 2025
55.50
56.30
55.50
56.30
55.43
10,018
Dec 15, 2025
54.70
55.90
54.30
55.40
54.55
9,427
Dec 12, 2025
54.20
55.00
54.20
54.50
53.66
10,095
Dec 11, 2025
53.10
54.20
52.70
54.00
53.17
7,852
Dec 10, 2025
53.00
53.40
52.70
53.00
52.18
7,635
Dec 9, 2025
52.60
52.90
51.70
52.90
52.09
5,241
Dec 8, 2025
52.80
53.00
52.30
52.60
51.79
4,890
Dec 5, 2025
52.80
53.00
52.30
52.70
51.89
3,400
Dec 4, 2025
52.00
52.80
52.00
52.60
51.79
4,887
Dec 3, 2025
51.40
52.00
51.30
52.00
51.20
3,364
Dec 2, 2025
51.70
52.00
51.10
51.40
50.61
11,118
Dec 1, 2025
50.70
51.60
50.50
51.50
50.71
5,022
Nov 28, 2025
50.40
51.00
50.10
50.90
50.12
3,803
Nov 27, 2025
50.10
50.60
50.00
50.40
49.62
3,875
Nov 26, 2025
50.20
50.50
50.00
50.10
49.33
4,138
Nov 25, 2025
50.10
50.60
49.80
50.10
49.33
6,896
Nov 24, 2025
49.70
51.10
49.65
50.10
49.33
29,553
Nov 21, 2025
48.25
49.80
48.00
49.60
48.84
6,295
Nov 20, 2025
48.85
49.60
48.55
48.55
47.80
5,691
Nov 19, 2025
48.50
49.85
48.20
48.85
48.10
10,999
Nov 18, 2025
49.30
50.10
48.15
48.20
47.46
8,897
Nov 17, 2025
49.85
50.30
49.35
49.40
48.64
9,199
Nov 14, 2025
50.10
50.10
48.50
49.25
48.49
7,182
Nov 13, 2025
50.00
50.70
50.00
50.10
49.33
5,976
Nov 12, 2025
49.45
50.40
49.45
49.65
48.89
6,279
Nov 11, 2025
48.50
50.40
48.50
49.30
48.54
5,506
Nov 10, 2025
48.05
49.30
48.05
48.45
47.70
5,683
Nov 7, 2025
48.05
48.80
47.60
47.70
46.97
6,157
Nov 6, 2025
48.10
49.25
48.00
48.05
47.31
5,485
Nov 5, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
49.20
50.00
47.55
48.05
47.31
8,556
Nov 4, 2025
50.30
50.40
48.95
49.80
48.44
9,892
Nov 3, 2025
50.30
51.00
49.85
50.20
48.83
6,738
Oct 31, 2025
49.50
50.30
48.85
50.00
48.64
7,161
Oct 30, 2025
47.40
49.65
47.40
49.50
48.15
23,144
