Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 155.80
+1.10 (0.71%)
At close: Oct 2, 2026
BIT:1AUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 0.71% | - |
| Oct 1, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -3.43% | - |
| Sep 30, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -1.23% | - |
| Sep 29, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 0.56% | - |
| Sep 28, 2026 | 160.30 | 161.00 | 160.30 | 161.30 | 161.30 | -4.05% | 187 |
| Sep 25, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.30% | - |
| Sep 24, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.06% | - |
| Sep 23, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -1.46% | - |
| Sep 22, 2026 | 169.90 | 169.90 | 169.90 | 171.00 | 171.00 | 0.77% | 100 |
| Sep 21, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 0.83% | - |
| Sep 18, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -0.12% | - |
| Sep 17, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2.18% | - |
| Sep 16, 2026 | 167.30 | 167.30 | 167.30 | 164.90 | 164.90 | 0.37% | 100 |
| Sep 15, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -0.24% | - |
| Sep 14, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -4.63% | - |
| Sep 11, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.35% | - |
| Sep 10, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -4.18% | - |
| Sep 9, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -0.61% | - |
| Sep 8, 2026 | 183.00 | 183.00 | 183.00 | 180.70 | 180.70 | 3.61% | 15 |
| Sep 7, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.17% | - |
| Sep 4, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0.63% | - |
| Sep 3, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - | - |
| Sep 2, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.12% | - |
| Sep 1, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.64% | - |
| Aug 31, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.34% | - |
| Aug 28, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.51% | - |
| Aug 27, 2026 | 177.30 | 177.30 | 177.30 | 177.80 | 177.80 | 0.23% | 10 |
| Aug 26, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 0.17% | - |
| Aug 25, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -0.06% | - |
| Aug 24, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -1.77% | - |
| Aug 21, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 4.64% | - |
| Aug 20, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.23% | - |
| Aug 19, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 4.54% | - |
| Aug 18, 2026 | 168.00 | 168.00 | 168.00 | 165.30 | 165.30 | -3.11% | 100 |
| Aug 17, 2026 | 170.20 | 170.20 | 170.20 | 170.60 | 170.60 | 1.31% | 3 |
| Aug 14, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 3.63% | - |
| Aug 13, 2026 | 172.00 | 172.00 | 172.00 | 162.50 | 162.50 | -7.78% | 5 |
| Aug 12, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 1.73% | - |
| Aug 11, 2026 | 175.10 | 175.10 | 175.10 | 173.20 | 173.20 | -1.09% | 49 |
| Aug 10, 2026 | 176.00 | 176.00 | 176.00 | 175.10 | 175.10 | 0.11% | 10 |
| Aug 7, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -3.64% | - |
| Aug 6, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -4.42% | - |
| Aug 5, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0.74% | - |
| Aug 4, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 4.37% | - |
| Aug 3, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.11% | - |
| Jul 31, 2026 | 181.60 | 181.60 | 181.60 | 180.80 | 180.80 | 0.56% | 3 |
| Jul 30, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 2.63% | - |
| Jul 29, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.29% | - |
| Jul 28, 2026 | 174.40 | 174.40 | 174.40 | 174.70 | 174.70 | -0.40% | 45 |
| Jul 27, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -1.41% | - |