Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 206.00
-0.80 (-0.39%)
At close: May 27, 2026
BIT:1AUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2026 | 151.30 | 151.30 | 148.60 | 151.90 | 151.90 | -1.43% | 6 |
| Apr 1, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 2.87% | - |
| Mar 31, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 1.42% | - |
| Mar 30, 2026 | 149.20 | 149.20 | 146.50 | 147.70 | 147.70 | -0.27% | 90 |
| Mar 27, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -1.00% | - |
| Mar 26, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -3.48% | 30 |
| Mar 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.51% | - |
| Mar 24, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 0.59% | - |
| Mar 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -1.36% | - |
| Mar 20, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -1.35% | - |
| Mar 19, 2026 | 155.60 | 155.60 | 155.60 | 156.00 | 156.00 | -4.59% | 50 |
| Mar 18, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 2.32% | - |
| Mar 17, 2026 | 159.40 | 159.40 | 159.40 | 159.80 | 159.80 | 2.04% | 10 |
| Mar 16, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.64% | - |