Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 95.80
+0.05 (0.05%)
At close: Sep 19, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.05% | - |
| Sep 18, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -1.08% | - |
| Sep 17, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.52% | - |
| Sep 16, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -0.35% | - |
| Sep 15, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 1.63% | - |
| Sep 12, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 1.40% | - |
| Sep 11, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -2.42% | - |
| Sep 10, 2025 | 99.85 | 99.85 | 99.85 | 99.10 | 99.10 | -0.75% | 171 |
| Sep 9, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.11% | - |
| Sep 8, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 0.56% | - |
| Sep 5, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.13% | - |
| Sep 4, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.56% | - |
| Sep 3, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 0.21% | - |
| Sep 2, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -0.46% | - |
| Sep 1, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.93% | - |
| Aug 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.17% | - |
| Aug 28, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 0.77% | - |
| Aug 27, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.61% | - |
| Aug 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.26% | - |
| Aug 25, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 1.51% | - |
| Aug 22, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.10% | - |
| Aug 21, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1.26% | - |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.26% | - |
| Aug 19, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.49% | - |
| Aug 18, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -3.35% | - |
| Aug 14, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.26% | - |
| Aug 13, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.26% | - |
| Aug 12, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -0.16% | - |
| Aug 11, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.05% | - |
| Aug 8, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 1.22% | - |
| Aug 7, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 3.46% | - |
| Aug 6, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 2.31% | - |
| Aug 5, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 5.71% | - |
| Aug 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -5.93% | - |
| Aug 1, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 4.44% | - |
| Jul 31, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -3.87% | - |
| Jul 30, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -2.89% | - |
| Jul 29, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -3.42% | - |
| Jul 28, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 2.76% | - |
| Jul 25, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -1.86% | - |
| Jul 24, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.64% | - |
| Jul 23, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.69% | - |
| Jul 22, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.07% | - |
| Jul 21, 2025 | 97.20 | 97.20 | 93.05 | 93.20 | 93.20 | 0.54% | 300 |
| Jul 18, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 1.76% | - |
| Jul 17, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.82% | - |
| Jul 16, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -2.34% | - |
| Jul 15, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -1.78% | - |
| Jul 14, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 1.06% | - |
| Jul 11, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -0.89% | - |