Euronext Paris · AUB · stock
Aubay Société Anonyme (AUB) stock price history
Every Euronext Paris trading session of Aubay Société Anonyme from Jul 28, 1998 to Sep 29, 2026: 7,245 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUB adjusted close, 1998 to 2026
- €60.36
- All time high, 2026
- €63.41
- 52 week high, €39.29 low
- 7,245
- Daily sessions since 1998
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
AUB key facts
- Aubay Société Anonyme (AUB) closed at €50.50 on Sep 29, 2026 on Euronext Paris.
- AUB's all time high close is €60.36, set on Feb 2, 2026; its all time low close is €0.4589 on Oct 3, 2002.
- AUB's 52 week range is €39.29 to €63.41.
- AUB returned +8.4% over the year to Sep 29, 2026 and +17.0% over five years.
- Over ten years AUB returned +151%, +9.6% a year compounded.
- AUB's deepest drawdown was -98.8% from Mar 6, 2000 to Oct 3, 2002.
- DataCedar holds 7,245 daily sessions of AUB history from Jul 28, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AUB price chart, 1998 to 2026
AUB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -9.0% |
| 6 months | +24.5% |
| Year to date | -9.2% |
| 1 year | +8.4% |
| 3 years | +42.1% |
| 5 years | +17.0% |
| 10 years | +150.7% |
| Since Jul 28, 1998 | +1,810% |
| Compound annual growth, 28.2 years | +11.0% |
AUB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €60.36 on Feb 2, 2026
- All time low close
- €0.4589 on Oct 3, 2002
- 52 week high
- €63.41 on Jan 29, 2026
- 52 week low
- €39.29 on Mar 31, 2026
- Deepest drawdown
- -98.8% from Mar 6, 2000 to Oct 3, 2002, recovered Jun 21, 2021
- Best single session
- +32.8% on Nov 10, 1999
- Worst single session
- -18.7% on Nov 30, 2000
- Volatility, 1 year annualised
- 30.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1998
- 19.1×
- Best calendar year
- 1999, +353%
- Worst calendar year
- 2001, -76%
AUB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 28, 1998; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €55.73 | €63.41 | €39.29 | €50.50 | -10.2% | 1.7M | 190 |
| 2025 | €43.09 | €56.22 | €38.70 | €56.22 | +30.8% | 1.8M | 255 |
| 2024 | €38.95 | €44.75 | €32.04 | €43.00 | +10.9% | 2.2M | 256 |
| 2023 | €44.04 | €48.02 | €26.23 | €38.76 | -11.9% | 1.8M | 255 |
| 2022 | €54.78 | €55.40 | €35.87 | €44.00 | -20.1% | 1.7M | 257 |
| 2021 | €29.77 | €55.40 | €29.43 | €55.05 | +84.9% | 2.1M | 258 |
| 2020 | €28.55 | €31.46 | €13.00 | €29.77 | +4.9% | 3.2M | 257 |
| 2019 | €23.51 | €29.81 | €21.43 | €28.38 | +21.3% | 2.3M | 256 |
| 2018 | €28.57 | €35.45 | €20.52 | €23.39 | -17.4% | 3.2M | 255 |
| 2017 | €21.49 | €29.74 | €20.05 | €28.32 | +32.5% | 2.6M | 255 |
| 2016 | €14.83 | €21.74 | €13.35 | €21.38 | +50.7% | 2.9M | 257 |
| 2015 | €8.03 | €14.28 | €7.74 | €14.19 | +78.7% | 3.6M | 255 |
| 2014 | €5.79 | €9.49 | €5.79 | €7.94 | +37.9% | 4.3M | 256 |
| 2013 | €3.78 | €5.92 | €3.71 | €5.76 | +52.2% | 2.5M | 255 |
| 2012 | €3.29 | €4.37 | €3.21 | €3.78 | +14.9% | 2.1M | 254 |
| 2011 | €3.48 | €4.86 | €3.05 | €3.29 | -5.6% | 4M | 257 |
| 2010 | €2.60 | €3.81 | €2.53 | €3.49 | +34.8% | 2M | 256 |
| 2009 | €1.62 | €2.88 | €0.9979 | €2.59 | +59.8% | 2.8M | 256 |
| 2008 | €4.52 | €4.52 | €1.49 | €1.62 | -64.9% | 1.8M | 256 |
| 2007 | €4.57 | €5.68 | €4.20 | €4.62 | +1.0% | 3.4M | 255 |
| 2006 | €3.48 | €4.96 | €3.35 | €4.57 | +28.7% | 3.9M | 255 |
| 2005 | €2.29 | €3.61 | €2.28 | €3.55 | +54.8% | 4.4M | 260 |
| 2004 | €2.15 | €2.44 | €1.77 | €2.29 | +6.9% | 2.3M | 262 |
| 2003 | €0.9876 | €2.34 | €0.5809 | €2.15 | +117.2% | 4M | 261 |
| 2002 | €2.24 | €2.72 | €0.4357 | €0.9876 | -55.8% | 4.5M | 261 |
| 2001 | €9.24 | €11.56 | €1.88 | €2.24 | -75.8% | 7.9M | 261 |
| 2000 | €15.98 | €40.67 | €8.08 | €9.24 | -39.4% | 15M | 260 |
| 1999 | €3.37 | €17.31 | €2.99 | €15.25 | +352.6% | 8.6M | 261 |
| 1998 | €2.64 | €3.75 | €2.32 | €3.37 | n/a | 451.2K | 113 |
AUB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €50.50 | -8.0% |
| August 2026 | €54.90 | -0.5% |
| July 2026 | €55.20 | +0.5% |
| June 2026 | €54.90 | +1.3% |
| May 2026 | €54.20 | +10.5% |
| April 2026 | €49.03 | +20.0% |
| March 2026 | €40.86 | -8.8% |
| February 2026 | €44.80 | -24.0% |
| January 2026 | €58.98 | +4.9% |
| December 2025 | €56.22 | +12.2% |
| November 2025 | €50.12 | +3.0% |
| October 2025 | €48.64 | +4.3% |
About the AUB data
Daily bars. 7,245 sessions from Jul 28, 1998 to Sep 29, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AUB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
AUB share price history
