Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 168.20
-34.80 (-17.14%)
At close: Feb 11, 2026
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 12.03% | - |
| Feb 9, 2026 | 185.20 | 185.20 | 172.00 | 181.20 | 181.20 | 2.72% | 61 |
| Feb 6, 2026 | 185.10 | 185.10 | 176.00 | 176.40 | 176.40 | 0.06% | 76 |
| Feb 5, 2026 | 165.80 | 165.80 | 165.80 | 176.30 | 176.30 | 6.33% | 10 |
| Feb 4, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -3.15% | - |
| Feb 3, 2026 | 166.90 | 167.20 | 166.90 | 171.20 | 171.20 | 14.36% | 13 |
| Feb 2, 2026 | 154.00 | 161.70 | 154.00 | 149.70 | 149.70 | -7.59% | 162 |
| Jan 30, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -11.86% | - |
| Jan 29, 2026 | 171.30 | 171.30 | 169.00 | 183.80 | 183.80 | 7.30% | 101 |
| Jan 28, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 4.26% | - |
| Jan 27, 2026 | 156.00 | 156.00 | 156.00 | 164.30 | 164.30 | 0.61% | 11 |
| Jan 26, 2026 | 157.00 | 164.80 | 151.00 | 163.30 | 163.30 | 9.16% | 172 |
| Jan 23, 2026 | 153.20 | 153.20 | 153.20 | 149.60 | 149.60 | -0.07% | 165 |
| Jan 22, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -3.92% | - |
| Jan 21, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 3.18% | - |
| Jan 20, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -4.49% | - |
| Jan 19, 2026 | 150.70 | 153.40 | 150.70 | 158.10 | 158.10 | 4.91% | 171 |
| Jan 16, 2026 | 142.90 | 142.90 | 142.90 | 150.70 | 150.70 | 2.73% | 4 |
| Jan 15, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -8.26% | - |
| Jan 14, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 7.53% | - |
| Jan 13, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 4.94% | - |
| Jan 12, 2026 | 129.80 | 129.80 | 129.80 | 141.70 | 141.70 | 8.33% | 54 |
| Jan 9, 2026 | 125.00 | 125.00 | 125.00 | 130.80 | 130.80 | -0.30% | 49 |
| Jan 8, 2026 | 124.70 | 124.70 | 124.00 | 131.20 | 131.20 | 2.02% | 87 |
| Jan 7, 2026 | 137.40 | 137.40 | 130.70 | 128.60 | 128.60 | -2.80% | 218 |
| Jan 6, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 4.67% | - |
| Jan 5, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1.61% | - |
| Jan 2, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.22% | - |
| Dec 30, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 1.07% | - |
| Dec 29, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -1.22% | - |
| Dec 23, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -1.44% | - |
| Dec 22, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 5.76% | - |
| Dec 19, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.68% | - |
| Dec 18, 2025 | 113.00 | 113.00 | 113.00 | 117.30 | 117.30 | -0.85% | 65 |
| Dec 17, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.68% | - |
| Dec 16, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -1.09% | - |
| Dec 15, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.25% | - |
| Dec 12, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 2.47% | - |
| Dec 11, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.84% | - |
| Dec 10, 2025 | 119.50 | 119.50 | 119.50 | 118.40 | 118.40 | -1.00% | 5 |
| Dec 9, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -2.29% | - |
| Dec 8, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -5.48% | - |
| Dec 5, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 2.70% | - |
| Dec 4, 2025 | 119.90 | 119.90 | 119.90 | 126.10 | 126.10 | 4.56% | 10 |
| Dec 3, 2025 | 131.20 | 131.20 | 119.90 | 120.60 | 120.60 | -3.52% | 8 |
| Dec 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.04% | - |
| Dec 1, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.54% | - |
| Nov 28, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 4.46% | - |
| Nov 27, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.54% | - |
| Nov 26, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 3.33% | - |