Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 168.40
+5.90 (3.63%)
At close: Aug 14, 2026
BIT:1AUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.25% | - |
| Jul 23, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -2.06% | - |
| Jul 22, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 2.28% | - |
| Jul 21, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 3.91% | - |
| Jul 20, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -1.11% | - |
| Jul 17, 2026 | 170.20 | 170.20 | 170.20 | 170.70 | 170.70 | -0.87% | 3 |
| Jul 16, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -3.64% | - |
| Jul 15, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.06% | - |
| Jul 14, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 3.17% | - |
| Jul 13, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 2.36% | - |
| Jul 10, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.42% | - |
| Jul 9, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 2.43% | - |
| Jul 8, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -4.36% | - |
| Jul 7, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -4.50% | - |
| Jul 6, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 0.39% | - |
| Jul 3, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 3.88% | - |
| Jul 2, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -2.15% | - |
| Jul 1, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -3.02% | - |
| Jun 30, 2026 | 181.60 | 181.60 | 181.60 | 182.10 | 182.10 | 1.05% | 170 |
| Jun 29, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -1.91% | - |
| Jun 26, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -2.13% | - |
| Jun 25, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | 0.16% | - |
| Jun 24, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -4.53% | - |
| Jun 23, 2026 | 190.10 | 192.00 | 190.10 | 196.30 | 196.30 | 0.72% | 25 |
| Jun 22, 2026 | 195.10 | 195.10 | 194.70 | 194.90 | 194.90 | 0.10% | 100 |
| Jun 19, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -0.31% | - |
| Jun 18, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -5.01% | - |
| Jun 17, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.58% | - |
| 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% | - |