Comparing Back to the side-by-side chart ↗
Aubay Société Anonyme (AUB.PA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 49.50 | 50.50 | 49.45 | 49.45 | -0.50% | 4,508 |
| 2026-10-15 | 49.20 | 49.90 | 48.85 | 49.70 | +0.30% | 6,407 |
| 2026-10-14 | 49.80 | 50.20 | 49.20 | 49.55 | -0.10% | 5,442 |
| 2026-10-13 | 50.30 | 50.80 | 49.50 | 49.60 | -1.39% | 5,589 |
| 2026-10-12 | 49.90 | 50.80 | 49.60 | 50.30 | +1.21% | 7,563 |
| 2026-10-09 | 48.50 | 50.20 | 48.50 | 49.70 | +2.47% | 13,192 |
| 2026-10-08 | 49.80 | 50.00 | 48.50 | 48.50 | -2.32% | 14,005 |
| 2026-10-07 | 49.90 | 51.00 | 49.65 | 49.65 | -0.90% | 13,443 |
| 2026-10-06 | 50.50 | 51.40 | 50.10 | 50.10 | +0.91% | 9,886 |
| 2026-10-05 | 49.75 | 50.80 | 49.65 | 49.65 | -0.70% | 9,911 |
| 2026-10-02 | 50.60 | 50.90 | 50.00 | 50.00 | -0.40% | 7,114 |
| 2026-10-01 | 51.00 | 51.90 | 50.10 | 50.20 | -1.18% | 13,002 |
| 2026-09-30 | 50.40 | 51.40 | 49.75 | 50.80 | +0.59% | 8,977 |
| 2026-09-29 | 50.80 | 52.00 | 50.50 | 50.50 | -0.59% | 7,143 |
| 2026-09-28 | 51.20 | 52.00 | 50.80 | 50.80 | +0.00% | 6,365 |
| 2026-09-25 | 50.30 | 51.40 | 50.20 | 50.80 | +0.79% | 5,924 |
| 2026-09-24 | 51.20 | 51.40 | 50.40 | 50.40 | -1.75% | 6,892 |
| 2026-09-23 | 51.90 | 52.30 | 50.90 | 51.30 | -1.16% | 9,060 |
| 2026-09-22 | 52.00 | 52.80 | 51.80 | 51.90 | -1.14% | 7,597 |
| 2026-09-21 | 51.00 | 52.50 | 50.50 | 52.50 | +2.54% | 8,919 |
| 2026-09-18 | 50.20 | 51.60 | 50.00 | 51.20 | +3.75% | 16,775 |
| 2026-09-17 | 53.80 | 53.80 | 48.45 | 49.35 | -7.76% | 40,859 |
| 2026-09-16 | 54.00 | 54.10 | 53.00 | 53.50 | +0.19% | 6,653 |
| 2026-09-15 | 52.40 | 53.90 | 52.10 | 53.40 | +2.10% | 4,973 |
| 2026-09-14 | 52.50 | 53.10 | 51.90 | 52.30 | -0.76% | 9,437 |
| 2026-09-11 | 52.30 | 52.80 | 52.10 | 52.70 | +0.57% | 1,122 |
| 2026-09-10 | 52.30 | 52.80 | 52.20 | 52.40 | +0.00% | 1,738 |
| 2026-09-09 | 53.50 | 53.70 | 52.30 | 52.40 | -2.06% | 3,219 |
| 2026-09-08 | 54.40 | 54.70 | 53.10 | 53.50 | -1.29% | 5,859 |
| 2026-09-07 | 54.00 | 55.50 | 53.90 | 54.20 | +0.37% | 6,482 |
| 2026-09-04 | 55.70 | 56.00 | 53.90 | 54.00 | -3.05% | 4,202 |
| 2026-09-03 | 54.10 | 56.20 | 54.10 | 55.70 | +2.96% | 2,836 |
| 2026-09-02 | 54.90 | 55.20 | 54.10 | 54.10 | -1.46% | 3,914 |
| 2026-09-01 | 55.20 | 55.80 | 54.60 | 54.90 | +0.00% | 2,506 |
| 2026-08-31 | 56.10 | 56.30 | 54.90 | 54.90 | -2.14% | 6,956 |
| 2026-08-28 | 56.80 | 56.80 | 55.60 | 56.10 | -0.71% | 1,820 |
| 2026-08-27 | 54.80 | 56.50 | 54.60 | 56.50 | +3.67% | 5,293 |
| 2026-08-26 | 56.50 | 56.50 | 54.00 | 54.50 | -3.71% | 7,286 |
| 2026-08-25 | 56.90 | 57.40 | 56.40 | 56.60 | +0.00% | 3,587 |
| 2026-08-24 | 56.80 | 57.50 | 56.30 | 56.60 | -0.35% | 2,919 |
| 2026-08-21 | 57.10 | 57.20 | 56.20 | 56.80 | -0.18% | 2,636 |
| 2026-08-20 | 56.80 | 57.40 | 56.40 | 56.90 | +0.18% | 3,842 |
| 2026-08-19 | 55.90 | 57.30 | 55.75 | 56.80 | +1.97% | 5,568 |
| 2026-08-18 | 57.20 | 57.60 | 55.70 | 55.70 | -2.28% | 4,346 |
| 2026-08-17 | 57.20 | 57.40 | 57.00 | 57.00 | -0.70% | 2,638 |
| 2026-08-14 | 57.40 | 58.40 | 57.00 | 57.40 | +0.35% | 4,380 |
| 2026-08-13 | 56.60 | 58.00 | 56.60 | 57.20 | +1.24% | 5,403 |
| 2026-08-12 | 57.40 | 57.40 | 56.50 | 56.50 | -1.22% | 3,996 |
| 2026-08-11 | 56.80 | 57.40 | 56.40 | 57.20 | +0.70% | 3,722 |
| 2026-08-10 | 56.60 | 57.60 | 56.40 | 56.80 | +0.00% | 2,754 |
| 2026-08-07 | 56.70 | 57.70 | 56.70 | 56.80 | +0.00% | 6,099 |
| 2026-08-06 | 56.70 | 57.20 | 56.00 | 56.80 | +0.00% | 4,690 |
| 2026-08-05 | 56.10 | 57.10 | 55.70 | 56.80 | +1.61% | 11,109 |
| 2026-08-04 | 55.80 | 56.60 | 55.20 | 55.90 | +0.54% | 4,989 |
| 2026-08-03 | 55.10 | 56.10 | 54.90 | 55.60 | +0.72% | 6,429 |
| 2026-07-31 | 56.50 | 56.50 | 55.20 | 55.20 | -2.47% | 6,568 |
| 2026-07-30 | 58.80 | 59.00 | 56.60 | 56.60 | -4.07% | 10,280 |
| 2026-07-29 | 57.80 | 59.30 | 57.70 | 59.00 | +2.61% | 10,212 |
| 2026-07-28 | 57.00 | 57.50 | 55.90 | 57.50 | +3.05% | 10,984 |
| 2026-07-27 | 55.10 | 56.70 | 54.60 | 55.80 | +1.64% | 10,415 |
| 2026-07-24 | 55.00 | 56.50 | 54.50 | 54.90 | +4.97% | 23,644 |
| 2026-07-23 | 53.50 | 53.50 | 52.30 | 52.30 | -1.69% | 9,844 |
| 2026-07-22 | 53.30 | 53.70 | 52.70 | 53.20 | +0.38% | 5,144 |
| 2026-07-21 | 53.90 | 54.00 | 53.00 | 53.00 | -2.03% | 4,904 |
| 2026-07-20 | 53.20 | 55.20 | 53.20 | 54.10 | +1.31% | 7,922 |
| 2026-07-17 | 53.30 | 54.00 | 53.10 | 53.40 | -0.74% | 4,642 |
| 2026-07-16 | 54.80 | 54.80 | 53.20 | 53.80 | -2.00% | 3,928 |
| 2026-07-15 | 54.70 | 55.10 | 53.30 | 54.90 | +0.73% | 8,071 |
| 2026-07-14 | 53.80 | 55.10 | 52.80 | 54.50 | +1.30% | 7,549 |
| 2026-07-13 | 53.40 | 54.20 | 53.20 | 53.80 | +0.37% | 5,013 |
| 2026-07-10 | 55.00 | 55.20 | 53.60 | 53.60 | -2.19% | 4,034 |
| 2026-07-09 | 53.70 | 55.30 | 53.70 | 54.80 | +1.67% | 5,620 |
| 2026-07-08 | 55.20 | 55.20 | 53.70 | 53.90 | -2.88% | 6,034 |
| 2026-07-07 | 55.20 | 55.80 | 54.70 | 55.50 | -0.18% | 4,855 |
| 2026-07-06 | 55.60 | 56.40 | 55.20 | 55.60 | -0.36% | 5,599 |
| 2026-07-03 | 55.40 | 56.70 | 55.10 | 55.80 | +1.09% | 4,924 |
| 2026-07-02 | 55.70 | 55.90 | 55.00 | 55.20 | -1.08% | 4,499 |
| 2026-07-01 | 54.90 | 56.20 | 54.50 | 55.80 | +1.64% | 6,786 |
| 2026-06-30 | 55.70 | 55.70 | 54.90 | 54.90 | -1.08% | 10,202 |
| 2026-06-29 | 55.30 | 56.20 | 55.30 | 55.50 | +1.28% | 5,009 |
| 2026-06-26 | 55.00 | 55.60 | 54.00 | 54.80 | -0.72% | 8,486 |
| 2026-06-25 | 55.70 | 56.20 | 54.90 | 55.20 | -0.72% | 9,876 |
| 2026-06-24 | 55.20 | 55.60 | 54.90 | 55.60 | +0.36% | 8,835 |
| 2026-06-23 | 55.10 | 55.90 | 54.50 | 55.40 | -0.54% | 9,961 |
| 2026-06-22 | 57.40 | 57.60 | 55.20 | 55.70 | -2.96% | 11,218 |
| 2026-06-19 | 57.40 | 57.50 | 56.80 | 57.40 | +1.23% | 9,371 |
| 2026-06-18 | 58.20 | 58.20 | 56.70 | 56.70 | -2.58% | 8,571 |
| 2026-06-17 | 58.50 | 58.70 | 57.70 | 58.20 | -0.34% | 5,615 |
| 2026-06-16 | 57.40 | 58.40 | 57.00 | 58.40 | +2.10% | 9,440 |
| 2026-06-15 | 58.00 | 58.20 | 56.80 | 57.20 | +0.70% | 10,058 |
| 2026-06-12 | 56.70 | 57.60 | 56.10 | 56.80 | +1.07% | 11,534 |
| 2026-06-11 | 55.40 | 56.60 | 54.90 | 56.20 | +0.90% | 10,779 |
| 2026-06-10 | 56.80 | 57.00 | 55.40 | 55.70 | -2.28% | 11,624 |
| 2026-06-09 | 57.00 | 57.70 | 56.60 | 57.00 | +0.35% | 12,319 |
| 2026-06-08 | 55.30 | 57.50 | 55.30 | 56.80 | +1.61% | 8,718 |
| 2026-06-05 | 56.90 | 58.00 | 55.70 | 55.90 | -1.41% | 8,673 |
| 2026-06-04 | 55.20 | 57.10 | 55.20 | 56.70 | +2.90% | 17,179 |
| 2026-06-03 | 55.00 | 56.50 | 54.60 | 55.10 | +0.00% | 12,566 |
| 2026-06-02 | 55.50 | 57.10 | 54.80 | 55.10 | -0.36% | 11,001 |
| 2026-06-01 | 54.20 | 55.60 | 54.10 | 55.30 | +2.03% | 8,260 |
| 2026-05-29 | 52.70 | 54.70 | 52.50 | 54.20 | +3.24% | 12,181 |
| 2026-05-28 | 52.70 | 53.40 | 52.20 | 52.50 | +0.19% | 3,833 |
| 2026-05-27 | 53.00 | 53.60 | 52.40 | 52.40 | -1.13% | 6,405 |
| 2026-05-26 | 53.50 | 53.80 | 52.70 | 53.00 | -0.75% | 5,415 |
| 2026-05-25 | 53.90 | 54.20 | 53.30 | 53.40 | -0.19% | 3,626 |
| 2026-05-22 | 53.00 | 54.20 | 53.00 | 53.50 | +1.52% | 6,395 |
| 2026-05-21 | 52.80 | 53.40 | 52.20 | 52.70 | -0.19% | 3,744 |
| 2026-05-20 | 52.20 | 53.40 | 51.20 | 52.80 | +0.96% | 4,401 |
| 2026-05-19 | 51.30 | 53.00 | 51.30 | 52.30 | +2.35% | 4,577 |
| 2026-05-18 | 50.80 | 51.40 | 50.50 | 51.10 | -0.20% | 5,036 |
| 2026-05-15 | 51.50 | 51.90 | 50.90 | 51.20 | -1.54% | 14,851 |
| 2026-05-14 | 52.20 | 52.80 | 51.80 | 52.00 | +0.19% | 8,738 |
| 2026-05-13 | 51.80 | 52.40 | 51.40 | 51.90 | +0.39% | 7,092 |
| 2026-05-12 | 51.70 | 51.70 | 50.70 | 51.70 | -0.58% | 6,403 |
| 2026-05-11 | 52.00 | 52.30 | 51.60 | 52.00 | -0.57% | 5,105 |
| 2026-05-08 | 52.50 | 52.90 | 51.90 | 52.30 | -0.38% | 5,438 |
| 2026-05-07 | 52.10 | 53.10 | 51.70 | 52.50 | +1.16% | 8,200 |
| 2026-05-06 | 51.50 | 52.70 | 50.90 | 51.90 | +0.97% | 7,151 |
| 2026-05-05 | 50.70 | 51.80 | 50.70 | 51.40 | +2.19% | 8,009 |
| 2026-05-04 | 51.40 | 52.60 | 50.30 | 50.30 | +1.00% | 19,202 |
| 2026-04-30 | 49.90 | 51.30 | 48.70 | 49.80 | +3.21% | 38,627 |
| 2026-04-29 | 47.10 | 48.80 | 47.00 | 48.25 | +2.88% | 13,573 |
| 2026-04-28 | 47.00 | 47.15 | 46.50 | 46.90 | +0.11% | 5,209 |
| 2026-04-27 | 47.50 | 47.70 | 46.85 | 46.85 | +0.21% | 4,944 |
| 2026-04-24 | 47.20 | 47.50 | 46.70 | 46.75 | -1.16% | 8,981 |
| 2026-04-23 | 48.40 | 48.40 | 47.10 | 47.30 | -2.07% | 8,646 |
| 2026-04-22 | 48.80 | 49.05 | 48.15 | 48.30 | -0.62% | 5,848 |
| 2026-04-21 | 48.40 | 49.40 | 48.35 | 48.60 | +0.83% | 7,904 |
| 2026-04-20 | 50.40 | 51.00 | 48.20 | 48.20 | +0.21% | 21,209 |
| 2026-04-17 | 46.75 | 48.40 | 46.55 | 48.10 | +2.78% | 11,613 |
| 2026-04-16 | 46.30 | 47.20 | 46.30 | 46.80 | +0.97% | 5,479 |
| 2026-04-15 | 45.95 | 46.65 | 45.80 | 46.35 | +1.42% | 4,829 |
| 2026-04-14 | 44.75 | 45.90 | 44.75 | 45.70 | +2.58% | 5,464 |
| 2026-04-13 | 43.65 | 44.75 | 43.35 | 44.55 | +1.37% | 4,803 |
| 2026-04-10 | 43.70 | 44.75 | 43.70 | 43.95 | +1.50% | 5,863 |
| 2026-04-09 | 45.65 | 45.75 | 43.30 | 43.30 | -4.94% | 27,770 |
| 2026-04-08 | 46.40 | 46.40 | 45.35 | 45.55 | +2.82% | 10,843 |
| 2026-04-07 | 43.75 | 44.55 | 43.55 | 44.30 | +0.80% | 10,722 |
| 2026-04-02 | 44.00 | 44.05 | 43.05 | 43.95 | -0.45% | 6,962 |
| 2026-04-01 | 42.00 | 44.15 | 42.00 | 44.15 | +6.39% | 17,919 |
| 2026-03-31 | 40.30 | 41.60 | 39.90 | 41.50 | +2.47% | 22,189 |
| 2026-03-30 | 41.20 | 41.50 | 40.40 | 40.50 | -1.70% | 14,202 |
| 2026-03-27 | 41.00 | 41.65 | 40.90 | 41.20 | +0.73% | 9,280 |
| 2026-03-26 | 41.00 | 41.75 | 40.50 | 40.90 | +0.12% | 15,639 |
| 2026-03-25 | 41.25 | 42.00 | 40.70 | 40.85 | -0.37% | 24,784 |
| 2026-03-24 | 42.30 | 42.70 | 40.77 | 41.00 | -3.07% | 25,111 |
| 2026-03-23 | 41.60 | 43.10 | 41.20 | 42.30 | +1.68% | 24,419 |
| 2026-03-20 | 43.30 | 43.30 | 41.60 | 41.60 | -3.93% | 10,637 |
| 2026-03-19 | 43.00 | 44.50 | 41.35 | 43.30 | +3.10% | 21,969 |
| 2026-03-18 | 41.20 | 42.85 | 41.20 | 42.00 | +2.07% | 14,670 |
| 2026-03-17 | 41.20 | 41.70 | 40.25 | 41.15 | -0.84% | 20,219 |
| 2026-03-16 | 42.70 | 42.70 | 41.40 | 41.50 | -2.47% | 13,520 |
| 2026-03-13 | 42.90 | 43.25 | 42.30 | 42.55 | -1.73% | 8,602 |
| 2026-03-12 | 43.60 | 44.05 | 43.15 | 43.30 | -0.80% | 10,240 |
| 2026-03-11 | 43.60 | 44.00 | 42.50 | 43.65 | -0.68% | 7,878 |
| 2026-03-10 | 45.20 | 45.25 | 43.95 | 43.95 | -1.68% | 6,495 |
| 2026-03-09 | 45.65 | 45.65 | 44.15 | 44.70 | -3.25% | 6,078 |
| 2026-03-06 | 45.80 | 46.40 | 45.55 | 46.20 | +1.09% | 8,906 |
| 2026-03-05 | 45.20 | 45.80 | 44.85 | 45.70 | +1.44% | 17,609 |
| 2026-03-04 | 44.30 | 45.50 | 44.00 | 45.05 | +1.46% | 8,407 |
| 2026-03-03 | 43.90 | 44.80 | 43.50 | 44.40 | -0.34% | 13,152 |
| 2026-03-02 | 44.30 | 45.35 | 44.20 | 44.55 | -2.09% | 9,027 |
| 2026-02-27 | 45.80 | 45.90 | 44.95 | 45.50 | -0.55% | 11,136 |
| 2026-02-26 | 44.25 | 45.75 | 44.15 | 45.75 | +3.39% | 9,437 |
| 2026-02-25 | 43.00 | 44.55 | 42.95 | 44.25 | +1.72% | 12,092 |
| 2026-02-24 | 44.10 | 44.20 | 42.80 | 43.50 | -2.25% | 19,811 |
| 2026-02-23 | 46.30 | 46.35 | 44.35 | 44.50 | -4.91% | 24,864 |
| 2026-02-20 | 46.80 | 47.05 | 46.50 | 46.80 | -0.11% | 12,943 |
| 2026-02-19 | 47.50 | 47.50 | 46.35 | 46.85 | -1.37% | 11,725 |
| 2026-02-18 | 47.70 | 47.75 | 47.20 | 47.50 | -0.42% | 8,959 |
| 2026-02-17 | 48.10 | 48.20 | 47.20 | 47.70 | -0.83% | 11,154 |
| 2026-02-16 | 49.40 | 49.70 | 48.10 | 48.10 | -2.14% | 4,668 |
| 2026-02-13 | 49.00 | 50.40 | 48.70 | 49.15 | -0.71% | 7,646 |
| 2026-02-12 | 50.40 | 50.80 | 49.30 | 49.50 | -1.79% | 10,990 |
| 2026-02-11 | 53.90 | 54.00 | 50.40 | 50.40 | -6.49% | 9,257 |
| 2026-02-10 | 54.00 | 54.60 | 53.90 | 53.90 | +0.19% | 8,003 |
| 2026-02-09 | 53.60 | 54.40 | 53.30 | 53.80 | +0.00% | 6,021 |
| 2026-02-06 | 51.20 | 53.90 | 48.30 | 53.80 | -1.28% | 14,843 |
| 2026-02-05 | 55.20 | 55.60 | 54.50 | 54.50 | -1.98% | 7,510 |
| 2026-02-04 | 58.40 | 58.40 | 55.30 | 55.60 | -5.92% | 10,175 |
| 2026-02-03 | 61.30 | 61.30 | 59.10 | 59.10 | -3.59% | 4,491 |
| 2026-02-02 | 60.20 | 61.30 | 60.10 | 61.30 | +2.34% | 4,689 |
| 2026-01-30 | 59.90 | 60.20 | 59.40 | 59.90 | +0.00% | 15,149 |
| 2026-01-29 | 61.80 | 64.40 | 59.90 | 59.90 | +3.81% | 23,032 |
| 2026-01-28 | 57.60 | 57.80 | 57.20 | 57.70 | +0.17% | 2,208 |
| 2026-01-27 | 58.00 | 58.00 | 57.20 | 57.60 | -0.35% | 2,114 |
| 2026-01-26 | 58.60 | 58.70 | 57.60 | 57.80 | -1.20% | 4,169 |
| 2026-01-23 | 58.40 | 58.90 | 58.30 | 58.50 | +0.00% | 5,984 |
| 2026-01-22 | 57.10 | 58.50 | 56.90 | 58.50 | +3.17% | 5,244 |
| 2026-01-21 | 56.00 | 57.30 | 55.60 | 56.70 | +1.25% | 6,952 |
| 2026-01-20 | 58.00 | 58.20 | 56.00 | 56.00 | -4.27% | 6,265 |
| 2026-01-19 | 57.10 | 58.60 | 54.60 | 58.50 | -0.68% | 13,071 |
| 2026-01-16 | 59.00 | 59.70 | 58.70 | 58.90 | -0.51% | 8,936 |
| 2026-01-15 | 59.20 | 59.30 | 58.60 | 59.20 | +0.34% | 3,079 |
| 2026-01-14 | 59.00 | 59.10 | 58.10 | 59.00 | +0.17% | 6,716 |
| 2026-01-13 | 59.10 | 59.20 | 58.50 | 58.90 | +0.17% | 6,679 |
| 2026-01-12 | 57.80 | 59.10 | 57.80 | 58.80 | +1.38% | 10,990 |
| 2026-01-09 | 56.00 | 58.30 | 56.00 | 58.00 | +3.57% | 30,475 |
| 2026-01-08 | 56.30 | 56.40 | 55.70 | 56.00 | -0.53% | 6,621 |
| 2026-01-07 | 56.30 | 56.80 | 56.00 | 56.30 | +0.54% | 13,431 |
| 2026-01-06 | 56.20 | 56.70 | 55.80 | 56.00 | -0.36% | 7,778 |
| 2026-01-05 | 56.00 | 56.30 | 55.20 | 56.20 | +0.36% | 7,133 |
| 2026-01-02 | 56.60 | 56.70 | 55.90 | 56.00 | -1.93% | 12,580 |
| 2025-12-31 | 56.60 | 57.10 | 56.40 | 57.10 | +1.06% | 7,107 |
| 2025-12-30 | 56.00 | 56.50 | 55.90 | 56.50 | +0.89% | 3,365 |
| 2025-12-29 | 55.60 | 56.00 | 55.30 | 56.00 | +0.36% | 5,688 |
| 2025-12-24 | 55.30 | 56.00 | 55.30 | 55.80 | +1.09% | 3,183 |
| 2025-12-23 | 54.80 | 55.30 | 54.50 | 55.20 | +0.55% | 5,542 |
| 2025-12-22 | 54.30 | 54.90 | 54.10 | 54.90 | +0.73% | 6,682 |
| 2025-12-19 | 54.20 | 54.50 | 53.70 | 54.50 | +0.37% | 7,264 |
| 2025-12-18 | 55.00 | 55.40 | 54.20 | 54.30 | -1.27% | 10,258 |
| 2025-12-17 | 56.20 | 57.10 | 54.10 | 55.00 | -2.31% | 17,023 |
| 2025-12-16 | 55.50 | 56.30 | 55.50 | 56.30 | +1.62% | 10,018 |
| 2025-12-15 | 54.70 | 55.90 | 54.30 | 55.40 | +1.65% | 9,427 |
| 2025-12-12 | 54.20 | 55.00 | 54.20 | 54.50 | +0.93% | 10,095 |
| 2025-12-11 | 53.10 | 54.20 | 52.70 | 54.00 | +1.89% | 7,852 |
| 2025-12-10 | 53.00 | 53.40 | 52.70 | 53.00 | +0.19% | 7,635 |
| 2025-12-09 | 52.60 | 52.90 | 51.70 | 52.90 | +0.57% | 5,241 |
| 2025-12-08 | 52.80 | 53.00 | 52.30 | 52.60 | -0.19% | 4,890 |
| 2025-12-05 | 52.80 | 53.00 | 52.30 | 52.70 | +0.19% | 3,400 |
| 2025-12-04 | 52.00 | 52.80 | 52.00 | 52.60 | +1.15% | 4,887 |
| 2025-12-03 | 51.40 | 52.00 | 51.30 | 52.00 | +1.17% | 3,364 |
| 2025-12-02 | 51.70 | 52.00 | 51.10 | 51.40 | -0.19% | 11,118 |
| 2025-12-01 | 50.70 | 51.60 | 50.50 | 51.50 | +1.18% | 5,022 |
| 2025-11-28 | 50.40 | 51.00 | 50.10 | 50.90 | +0.99% | 3,803 |
| 2025-11-27 | 50.10 | 50.60 | 50.00 | 50.40 | +0.60% | 3,875 |
| 2025-11-26 | 50.20 | 50.50 | 50.00 | 50.10 | +0.00% | 4,138 |
| 2025-11-25 | 50.10 | 50.60 | 49.80 | 50.10 | +0.00% | 6,896 |
| 2025-11-24 | 49.70 | 51.10 | 49.65 | 50.10 | +1.01% | 29,553 |
| 2025-11-21 | 48.25 | 49.80 | 48.00 | 49.60 | +2.16% | 6,295 |
| 2025-11-20 | 48.85 | 49.60 | 48.55 | 48.55 | -0.61% | 5,691 |
| 2025-11-19 | 48.50 | 49.85 | 48.20 | 48.85 | +1.35% | 10,999 |
| 2025-11-18 | 49.30 | 50.10 | 48.15 | 48.20 | -2.43% | 8,897 |
| 2025-11-17 | 49.85 | 50.30 | 49.35 | 49.40 | +0.30% | 9,199 |
| 2025-11-14 | 50.10 | 50.10 | 48.50 | 49.25 | -1.70% | 7,182 |
| 2025-11-13 | 50.00 | 50.70 | 50.00 | 50.10 | +0.91% | 5,976 |
| 2025-11-12 | 49.45 | 50.40 | 49.45 | 49.65 | +0.71% | 6,279 |
| 2025-11-11 | 48.50 | 50.40 | 48.50 | 49.30 | +1.75% | 5,506 |
| 2025-11-10 | 48.05 | 49.30 | 48.05 | 48.45 | +1.57% | 5,683 |
| 2025-11-07 | 48.05 | 48.80 | 47.60 | 47.70 | -0.73% | 6,157 |
| 2025-11-06 | 48.10 | 49.25 | 48.00 | 48.05 | +0.00% | 5,485 |
| 2025-11-05 | 49.20 | 50.00 | 47.55 | 48.05 | -3.51% | 8,556 |
| 2025-11-04 | 50.30 | 50.40 | 48.95 | 49.80 | -0.80% | 9,892 |
| 2025-11-03 | 50.30 | 51.00 | 49.85 | 50.20 | +0.40% | 6,738 |
| 2025-10-31 | 49.50 | 50.30 | 48.85 | 50.00 | +1.01% | 7,161 |
| 2025-10-30 | 47.40 | 49.65 | 47.40 | 49.50 | +9.27% | 23,144 |
| 2025-10-29 | 46.20 | 46.65 | 45.30 | 45.30 | -1.95% | 3,658 |
| 2025-10-28 | 45.40 | 46.40 | 45.40 | 46.20 | +1.54% | 7,513 |
| 2025-10-27 | 46.10 | 46.10 | 45.20 | 45.50 | -0.98% | 4,996 |
| 2025-10-24 | 45.85 | 46.10 | 45.50 | 45.95 | +0.22% | 3,981 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+10.87%). Worst month: Feb (-14.24%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Aubay Société Anonyme's (AUB.PA) latest close?
49.45 on 2026-10-16, from the Closelook data lake's daily price record.
What is AUB.PA's 52-week high and low?
64.40 high and 39.90 low over the trailing 52 weeks, as of 2026-10-16.
What is Aubay Société Anonyme's strongest and weakest month historically?
Historically, AUB.PA's strongest calendar month has been Dec (average +10.87%) and its weakest Feb (average -14.24%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.