Aurubis AG (BIT:1AUR)
Italy · Delayed Price · Currency is EUR 170.70
-1.50 (-0.87%)
At close: Jul 17, 2026
BIT:1AUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |