Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 116.60
+0.80 (0.69%)
At close: Oct 10, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.69% | - |
| Oct 9, 2025 | 118.00 | 122.50 | 116.10 | 115.80 | 115.80 | -0.77% | 788 |
| Oct 8, 2025 | 118.90 | 120.00 | 117.70 | 116.70 | 116.70 | -2.34% | 356 |
| Oct 7, 2025 | 122.10 | 124.60 | 115.80 | 119.50 | 119.50 | 2.66% | 125 |
| Oct 6, 2025 | 123.60 | 123.60 | 114.90 | 116.40 | 116.40 | 3.47% | 35 |
| Oct 3, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 1.63% | - |
| Oct 2, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 3.36% | - |
| Oct 1, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 1.32% | - |
| Sep 30, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 0.57% | - |
| Sep 29, 2025 | 103.90 | 103.90 | 103.90 | 105.10 | 105.10 | 3.04% | 40 |
| Sep 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.39% | - |
| Sep 25, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.99% | - |
| Sep 24, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 3.29% | - |
| Sep 23, 2025 | 100.20 | 100.20 | 100.20 | 97.20 | 97.20 | 1.67% | 40 |
| Sep 22, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.21% | - |
| 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% | - |