Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 114.70
-0.20 (-0.17%)
At close: Oct 31, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -0.17% | - |
| Oct 30, 2025 | 119.70 | 119.70 | 119.30 | 114.90 | 114.90 | -0.26% | 85 |
| Oct 29, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.68% | - |
| Oct 28, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2.35% | - |
| Oct 27, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1.56% | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | - |
| Oct 22, 2025 | 116.00 | 116.00 | 107.00 | 109.50 | 109.50 | -0.90% | 92 |
| Oct 21, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -1.16% | - |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 111.80 | 111.80 | -2.70% | 13 |
| Oct 17, 2025 | 112.40 | 112.40 | 112.40 | 114.90 | 114.90 | 7.28% | 3 |
| Oct 16, 2025 | 119.60 | 119.60 | 104.50 | 107.10 | 107.10 | -1.65% | 305 |
| Oct 15, 2025 | 111.60 | 111.60 | 106.20 | 108.90 | 108.90 | -5.47% | 72 |
| Oct 14, 2025 | 118.00 | 121.40 | 118.00 | 115.20 | 115.20 | -2.37% | 172 |
| Oct 13, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.20% | - |
| 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% | - |