Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 190.40
+2.40 (1.28%)
At close: Apr 17, 2026
BIT:1AUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 13, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -3.29% | - |
| Mar 12, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -2.37% | - |
| Mar 11, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -2.02% | - |
| Mar 10, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 4.80% | - |
| Mar 9, 2026 | 157.10 | 157.10 | 157.10 | 160.50 | 160.50 | -3.49% | 11 |
| Mar 6, 2026 | 166.40 | 166.40 | 166.40 | 166.30 | 166.30 | -0.18% | 20 |
| Mar 5, 2026 | 170.50 | 170.50 | 170.50 | 166.60 | 166.60 | 0.42% | 2 |
| Mar 4, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 5.74% | - |
| Mar 3, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -7.38% | - |
| Mar 2, 2026 | 173.60 | 173.60 | 173.60 | 169.40 | 169.40 | -2.31% | 2 |
| Feb 27, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 2.66% | - |
| Feb 26, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -3.04% | - |
| Feb 25, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.64% | - |
| Feb 24, 2026 | 174.60 | 174.60 | 173.60 | 173.10 | 173.10 | 1.58% | 52 |
| Feb 23, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.65% | - |
| Feb 20, 2026 | 171.20 | 171.20 | 171.20 | 169.30 | 169.30 | 0.71% | 2 |
| Feb 19, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.77% | - |
| Feb 18, 2026 | 170.70 | 170.70 | 170.70 | 169.40 | 169.40 | 3.23% | 36 |
| Feb 17, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -2.09% | - |
| Feb 16, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -2.16% | - |
| Feb 13, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 4.90% | - |
| Feb 12, 2026 | 171.70 | 171.70 | 168.30 | 163.30 | 161.75 | -2.91% | 59 |
| Feb 11, 2026 | 170.00 | 170.00 | 166.80 | 168.20 | 166.60 | -17.14% | 121 |
| Feb 10, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 201.07 | 12.03% | - |
| Feb 9, 2026 | 185.20 | 185.20 | 172.00 | 181.20 | 179.48 | 2.72% | 61 |
| Feb 6, 2026 | 185.10 | 185.10 | 176.00 | 176.40 | 174.72 | 0.06% | 76 |
| Feb 5, 2026 | 165.80 | 165.80 | 165.80 | 176.30 | 174.62 | 6.33% | 10 |