Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Aubay Société Anonyme (AUB.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

41.30

+0.40

(+0.98%)

At close: 05:35PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.90	41.65	40.90	41.30	41.30	3,025
02 May 2024	41.00	41.45	40.70	40.90	40.90	5,967
30 Apr 2024	40.90	41.20	40.65	41.00	41.00	11,201
29 Apr 2024	40.00	40.80	39.90	40.80	40.80	7,447
26 Apr 2024	39.80	40.65	39.15	39.80	39.80	21,129
25 Apr 2024	38.15	39.85	38.10	39.80	39.80	11,978
24 Apr 2024	38.50	38.85	38.15	38.35	38.35	7,597
23 Apr 2024	38.00	38.45	37.85	38.45	38.45	5,572
22 Apr 2024	38.05	38.35	37.80	38.00	38.00	8,596
19 Apr 2024	38.00	38.15	37.80	38.00	38.00	4,447
18 Apr 2024	38.90	38.90	38.00	38.10	38.10	5,061
17 Apr 2024	39.20	39.25	38.80	38.90	38.90	5,517
16 Apr 2024	38.30	39.20	38.05	39.20	39.20	8,622
15 Apr 2024	39.75	39.75	38.70	39.00	39.00	9,553
12 Apr 2024	39.70	40.20	39.70	39.85	39.85	5,328
11 Apr 2024	39.50	39.70	39.15	39.60	39.60	7,950
10 Apr 2024	40.50	40.50	39.50	39.50	39.50	8,401
09 Apr 2024	40.70	41.60	40.65	40.70	40.70	13,234
08 Apr 2024	40.20	40.80	39.95	40.70	40.70	29,138
05 Apr 2024	40.30	40.30	39.80	40.15	40.15	6,454
04 Apr 2024	40.40	40.60	40.35	40.55	40.55	3,945
03 Apr 2024	39.80	40.40	39.65	40.40	40.40	10,630
02 Apr 2024	40.45	41.00	39.65	39.70	39.70	9,577
28 Mar 2024	41.10	41.10	40.50	40.70	40.70	13,520
27 Mar 2024	40.60	41.50	40.60	41.10	41.10	8,761
26 Mar 2024	40.40	40.60	40.25	40.55	40.55	8,035
25 Mar 2024	40.30	40.70	40.10	40.40	40.40	11,230
22 Mar 2024	39.25	40.35	39.25	40.35	40.35	54,850
21 Mar 2024	39.20	39.50	37.80	39.25	39.25	20,011
20 Mar 2024	40.25	40.30	39.40	39.45	39.45	6,683
19 Mar 2024	40.45	40.45	40.05	40.25	40.25	5,701
18 Mar 2024	40.55	40.65	40.30	40.55	40.55	8,102
15 Mar 2024	40.90	40.95	40.35	40.55	40.55	6,444
14 Mar 2024	40.70	41.35	40.55	40.90	40.90	16,498
13 Mar 2024	40.75	41.10	40.45	40.70	40.70	12,038
12 Mar 2024	40.50	40.75	40.05	40.70	40.70	5,837
11 Mar 2024	40.65	40.65	39.65	40.25	40.25	14,606
08 Mar 2024	41.05	41.60	40.85	40.85	40.85	12,862
07 Mar 2024	40.90	41.10	40.90	41.05	41.05	4,325
06 Mar 2024	40.75	41.30	40.40	40.90	40.90	8,637
05 Mar 2024	41.90	41.90	40.55	40.75	40.75	7,482
04 Mar 2024	42.15	42.75	41.85	41.90	41.90	5,938
01 Mar 2024	41.20	42.00	41.20	42.00	42.00	3,861
29 Feb 2024	42.40	42.40	40.90	41.15	41.15	13,514
28 Feb 2024	42.00	42.60	41.90	42.55	42.55	9,159
27 Feb 2024	41.05	42.05	40.85	42.00	42.00	6,820
26 Feb 2024	40.90	41.10	40.70	40.95	40.95	3,997
23 Feb 2024	40.70	40.85	40.10	40.85	40.85	5,159
22 Feb 2024	40.10	40.70	40.10	40.30	40.30	5,023
21 Feb 2024	40.05	40.20	39.80	40.05	40.05	4,156
20 Feb 2024	40.20	40.20	39.85	40.05	40.05	5,846
19 Feb 2024	41.20	41.20	39.95	40.20	40.20	4,400
16 Feb 2024	41.40	41.75	40.90	41.20	41.20	4,252
15 Feb 2024	40.80	41.35	40.80	41.15	41.15	5,439
14 Feb 2024	40.25	40.95	40.15	40.90	40.90	8,836
13 Feb 2024	40.70	40.70	39.85	40.25	40.25	15,536
12 Feb 2024	40.95	41.15	40.70	40.85	40.85	12,905
09 Feb 2024	40.75	41.60	40.70	40.90	40.90	5,287
08 Feb 2024	39.65	40.70	39.65	40.60	40.60	4,669
07 Feb 2024	40.40	40.55	39.70	39.70	39.70	3,657
06 Feb 2024	40.50	40.55	40.10	40.45	40.45	8,351
05 Feb 2024	40.85	41.10	40.45	40.50	40.50	10,541
02 Feb 2024	41.50	41.70	40.85	40.85	40.85	5,968
01 Feb 2024	41.10	41.90	41.00	41.45	41.45	7,465
31 Jan 2024	41.40	41.40	41.00	41.10	41.10	13,337
30 Jan 2024	42.45	42.65	41.60	41.60	41.60	7,193
29 Jan 2024	41.55	42.55	41.55	42.35	42.35	9,189
26 Jan 2024	42.00	42.25	41.45	41.55	41.55	12,881
25 Jan 2024	40.50	42.65	40.50	41.65	41.65	16,560
24 Jan 2024	40.35	40.80	40.20	40.55	40.55	4,955
23 Jan 2024	40.20	40.40	39.95	40.35	40.35	9,238
22 Jan 2024	39.35	40.50	39.35	40.15	40.15	9,130
19 Jan 2024	39.45	39.65	39.00	39.35	39.35	4,488
18 Jan 2024	39.30	39.55	39.05	39.45	39.45	8,576
17 Jan 2024	39.85	39.85	39.15	39.30	39.30	5,437
16 Jan 2024	40.20	40.30	39.85	40.00	40.00	5,735
15 Jan 2024	39.90	40.20	39.90	40.20	40.20	11,471
12 Jan 2024	39.40	40.00	39.30	39.70	39.70	3,737
11 Jan 2024	39.50	39.75	38.95	39.35	39.35	9,698
10 Jan 2024	39.65	39.65	38.95	39.45	39.45	5,475
09 Jan 2024	39.75	39.80	38.80	39.50	39.50	4,120
08 Jan 2024	39.70	39.75	38.80	39.70	39.70	7,435
05 Jan 2024	40.60	40.60	38.70	39.60	39.60	8,802
04 Jan 2024	41.60	41.60	40.40	40.65	40.65	6,723
03 Jan 2024	42.15	42.20	41.35	41.60	41.60	6,767
02 Jan 2024	41.85	42.30	41.85	42.15	42.15	3,146
29 Dec 2023	41.45	41.80	41.35	41.65	41.65	2,053
28 Dec 2023	42.00	42.20	41.30	41.45	41.45	5,484
27 Dec 2023	42.95	43.15	41.70	42.00	42.00	6,086
22 Dec 2023	41.55	43.30	41.55	42.85	42.85	5,968
21 Dec 2023	41.25	41.95	41.20	41.55	41.55	8,575
20 Dec 2023	40.60	41.45	40.60	41.30	41.30	7,309
19 Dec 2023	40.40	41.05	40.40	40.60	40.60	7,298
18 Dec 2023	41.70	41.75	40.20	40.20	40.20	14,473
15 Dec 2023	40.55	42.70	40.50	41.15	41.15	19,372
14 Dec 2023	40.00	40.90	39.95	40.50	40.50	10,473
13 Dec 2023	38.50	39.90	38.50	39.75	39.75	19,943
12 Dec 2023	38.35	38.50	38.00	38.10	38.10	6,605
11 Dec 2023	37.95	38.40	37.95	38.20	38.20	7,639
08 Dec 2023	38.30	38.45	37.95	37.95	37.95	8,833
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,473.40-2.52(-0.01%)

CRUDE OIL78.37+0.26(+0.33%)

GOLD FUTURES2,320.20+11.60(+0.50%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,909.45+500.10(+0.99%)

Meet one of the UK’s largest unknown start-ups

Aubay Société Anonyme (AUB.PA)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,473.40
-2.52(-0.01%)

CRUDE OIL
78.37
+0.26(+0.33%)

GOLD FUTURES
2,320.20
+11.60(+0.50%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,909.45
+500.10(+0.99%)