Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 95.30
+0.05 (0.05%)
At close: Aug 11, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 4.08% | - |
| Jul 9, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 4.97% | - |
| Jul 8, 2025 | 85.20 | 85.20 | 85.20 | 87.50 | 87.50 | 0.34% | 117 |
| Jul 7, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.80% | - |
| Jul 4, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -1.12% | - |
| Jul 3, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | - |
| Jul 2, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.06% | - |
| Jul 1, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - | - |
| Jun 30, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.06% | - |
| Jun 27, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 1.78% | - |
| Jun 26, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -1.13% | - |
| Jun 25, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 2.44% | - |
| Jun 24, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 7.62% | - |
| Jun 23, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.62% | - |
| Jun 20, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 3.60% | - |
| Jun 19, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.08% | - |
| Jun 18, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.51% | - |
| Jun 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.19% | - |
| Jun 16, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 3.60% | - |
| Jun 13, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.78% | - |
| Jun 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.60% | - |
| Jun 11, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -2.55% | - |
| Jun 10, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.71% | - |
| Jun 9, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.91% | - |
| Jun 6, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.12% | - |
| Jun 5, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 4.17% | - |
| Jun 4, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 3.67% | - |