Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 206.80
+6.60 (3.30%)
At close: Jun 16, 2026
BIT:1AUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 3.30% | - |
| Jun 15, 2026 | 200.20 | 202.20 | 200.20 | 200.20 | 200.20 | 2.46% | 72 |
| Jun 12, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 4.32% | - |
| Jun 11, 2026 | 181.70 | 181.70 | 181.70 | 187.30 | 187.30 | 2.07% | 20 |
| Jun 10, 2026 | 192.50 | 195.20 | 192.10 | 183.50 | 183.50 | -7.65% | 142 |
| Jun 9, 2026 | 203.80 | 204.00 | 199.40 | 198.70 | 198.70 | -2.98% | 124 |
| Jun 8, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -3.49% | - |
| Jun 5, 2026 | 216.00 | 216.00 | 216.00 | 212.20 | 212.20 | -3.02% | 4 |
| Jun 4, 2026 | 220.00 | 220.00 | 220.00 | 218.80 | 218.80 | -0.18% | 11 |
| Jun 3, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.46% | - |
| Jun 2, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 2.06% | - |
| Jun 1, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -1.75% | - |
| May 29, 2026 | 215.40 | 215.60 | 215.40 | 217.60 | 217.60 | 0.93% | 5 |
| May 28, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 4.66% | - |
| May 27, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.39% | - |
| May 26, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 2.68% | - |
| May 25, 2026 | 202.00 | 202.00 | 202.00 | 201.40 | 201.40 | 1.67% | 110 |
| May 22, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 0.76% | - |
| May 21, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 4.02% | - |
| May 20, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.41% | - |
| May 19, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -3.72% | - |
| May 18, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -2.97% | - |
| May 15, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -3.12% | - |
| May 14, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 1.53% | - |
| May 13, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 6.54% | - |
| May 12, 2026 | 192.00 | 201.20 | 192.00 | 195.80 | 195.80 | -0.41% | 16 |
| May 11, 2026 | 188.70 | 188.70 | 188.70 | 196.60 | 196.60 | 5.36% | 84 |
| May 8, 2026 | 192.10 | 192.10 | 192.10 | 186.60 | 186.60 | -3.42% | 99 |
| May 7, 2026 | 193.00 | 194.00 | 193.00 | 193.20 | 193.20 | 0.10% | 25 |
| May 6, 2026 | 192.30 | 192.30 | 192.30 | 193.00 | 193.00 | 4.16% | 2 |
| May 5, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 3.23% | - |
| May 4, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -1.54% | - |
| Apr 30, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.77% | - |
| Apr 29, 2026 | 182.20 | 182.20 | 182.20 | 180.90 | 180.90 | -1.63% | 50 |
| Apr 28, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | -1.76% | - |
| Apr 27, 2026 | 186.40 | 186.40 | 185.70 | 187.20 | 187.20 | -0.43% | 10 |
| Apr 24, 2026 | 188.40 | 188.40 | 187.10 | 188.00 | 188.00 | -1.88% | 31 |
| Apr 23, 2026 | 188.30 | 188.30 | 188.30 | 191.60 | 191.60 | -0.31% | 2 |
| Apr 22, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 0.89% | - |
| Apr 21, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.26% | - |
| Apr 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.21% | - |
| Apr 17, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 1.28% | - |
| Apr 16, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 4.27% | - |
| Apr 15, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -1.42% | - |
| Apr 14, 2026 | 181.40 | 181.40 | 181.40 | 182.90 | 182.90 | 2.35% | 42 |
| Apr 13, 2026 | 175.00 | 178.50 | 175.00 | 178.70 | 178.70 | 0.79% | 15 |
| Apr 10, 2026 | 176.10 | 176.10 | 176.10 | 177.30 | 177.30 | 3.93% | 22 |
| Apr 9, 2026 | 168.30 | 169.30 | 168.30 | 170.60 | 170.60 | 3.33% | 408 |
| Apr 8, 2026 | 169.00 | 169.50 | 162.70 | 165.10 | 165.10 | 6.04% | 775 |
| Apr 7, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 2.50% | - |