Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 159.90
+4.20 (2.70%)
At close: Jan 28, 2026
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 157.50 | 163.60 | 155.40 | 159.90 | 159.90 | 2.70% | 409,753 |
| Jan 27, 2026 | 157.00 | 157.20 | 153.60 | 155.70 | 155.70 | -0.32% | 207,594 |
| Jan 26, 2026 | 153.60 | 156.90 | 152.60 | 156.20 | 156.20 | 2.63% | 166,177 |
| Jan 23, 2026 | 152.20 | 152.70 | 150.80 | 152.20 | 152.20 | 0.33% | 150,502 |
| Jan 22, 2026 | 152.00 | 154.50 | 150.50 | 151.70 | 151.70 | -0.52% | 157,995 |
| Jan 21, 2026 | 150.00 | 153.40 | 149.90 | 152.50 | 152.50 | 2.83% | 249,985 |
| Jan 20, 2026 | 150.50 | 150.90 | 146.10 | 148.30 | 148.30 | -1.46% | 120,163 |
| Jan 19, 2026 | 145.00 | 150.50 | 144.50 | 150.50 | 150.50 | 2.45% | 185,410 |
| Jan 16, 2026 | 147.00 | 150.80 | 146.30 | 146.90 | 146.90 | 0.14% | 394,743 |
| Jan 15, 2026 | 144.90 | 146.90 | 142.90 | 146.70 | 146.70 | 1.45% | 213,716 |
| Jan 14, 2026 | 141.90 | 144.70 | 140.70 | 144.60 | 144.60 | 2.19% | 289,869 |
| Jan 13, 2026 | 137.70 | 142.80 | 136.50 | 141.50 | 141.50 | 4.27% | 306,466 |
| Jan 12, 2026 | 132.20 | 135.70 | 132.00 | 135.70 | 135.70 | 3.67% | 309,429 |
| Jan 9, 2026 | 129.50 | 130.90 | 128.50 | 130.90 | 130.90 | 1.47% | 196,833 |
| Jan 8, 2026 | 130.90 | 131.30 | 128.10 | 129.00 | 129.00 | -2.05% | 331,485 |
| Jan 7, 2026 | 134.00 | 134.10 | 131.30 | 131.70 | 131.70 | -0.75% | 240,338 |
| Jan 6, 2026 | 129.50 | 132.70 | 129.30 | 132.70 | 132.70 | 3.19% | 180,087 |
| Jan 5, 2026 | 128.00 | 129.20 | 126.00 | 128.60 | 128.60 | 1.90% | 202,591 |
| Jan 2, 2026 | 124.30 | 126.80 | 124.30 | 126.20 | 126.20 | 1.61% | 150,875 |
| Dec 30, 2025 | 122.50 | 124.20 | 122.50 | 124.20 | 124.20 | 1.80% | 90,924 |
| Dec 29, 2025 | 122.30 | 122.50 | 120.80 | 122.00 | 122.00 | 0.49% | 111,918 |
| Dec 23, 2025 | 120.90 | 121.40 | 119.90 | 121.40 | 121.40 | 0.33% | 115,044 |
| Dec 22, 2025 | 119.60 | 123.30 | 119.50 | 121.00 | 121.00 | 1.94% | 219,935 |
| Dec 19, 2025 | 118.40 | 120.70 | 117.70 | 118.70 | 118.70 | 0.25% | 457,289 |
| Dec 18, 2025 | 117.20 | 118.40 | 116.80 | 118.40 | 118.40 | 0.77% | 150,640 |
| Dec 17, 2025 | 117.30 | 119.80 | 117.10 | 117.50 | 117.50 | 0.26% | 224,434 |
| Dec 16, 2025 | 116.60 | 117.70 | 116.00 | 117.20 | 117.20 | -0.42% | 118,848 |
| Dec 15, 2025 | 116.30 | 117.70 | 115.90 | 117.70 | 117.70 | 1.55% | 120,129 |
| Dec 12, 2025 | 118.80 | 120.10 | 115.20 | 115.90 | 115.90 | -1.61% | 135,102 |
| Dec 11, 2025 | 116.00 | 118.30 | 115.70 | 117.80 | 117.80 | 1.38% | 162,218 |
| Dec 10, 2025 | 118.00 | 118.10 | 115.90 | 116.20 | 116.20 | -0.85% | 106,423 |
| Dec 9, 2025 | 120.00 | 120.00 | 116.70 | 117.20 | 117.20 | -1.76% | 164,380 |
| Dec 8, 2025 | 119.20 | 120.20 | 117.90 | 119.30 | 119.30 | 0.17% | 121,434 |
| Dec 5, 2025 | 122.90 | 122.90 | 118.80 | 119.10 | 119.10 | -2.62% | 175,046 |
| Dec 4, 2025 | 117.20 | 123.50 | 116.60 | 122.30 | 122.30 | 3.12% | 406,601 |
| Dec 3, 2025 | 117.90 | 120.50 | 117.30 | 118.60 | 118.60 | 1.19% | 279,007 |
| Dec 2, 2025 | 118.30 | 119.20 | 116.60 | 117.20 | 117.20 | -0.93% | 112,479 |
| Dec 1, 2025 | 118.40 | 120.20 | 118.20 | 118.30 | 118.30 | -0.76% | 304,962 |
| Nov 28, 2025 | 113.90 | 119.20 | 113.30 | 119.20 | 119.20 | 5.02% | 233,950 |
| Nov 27, 2025 | 112.50 | 113.50 | 111.30 | 113.50 | 113.50 | 0.62% | 147,828 |
| Nov 26, 2025 | 111.60 | 112.80 | 110.70 | 112.80 | 112.80 | 1.62% | 171,282 |
| Nov 25, 2025 | 108.60 | 111.30 | 108.30 | 111.00 | 111.00 | 2.68% | 228,844 |
| Nov 24, 2025 | 107.00 | 108.70 | 106.40 | 108.10 | 108.10 | 1.98% | 347,890 |
| Nov 21, 2025 | 105.40 | 107.40 | 105.40 | 106.00 | 106.00 | -1.49% | 199,379 |
| Nov 20, 2025 | 109.50 | 109.90 | 106.80 | 107.60 | 107.60 | -0.83% | 237,624 |
| Nov 19, 2025 | 107.70 | 109.80 | 104.80 | 108.50 | 108.50 | 1.02% | 428,324 |
| Nov 18, 2025 | 108.20 | 109.40 | 105.90 | 107.40 | 107.40 | -2.98% | 183,583 |
| Nov 17, 2025 | 111.50 | 112.50 | 110.00 | 110.70 | 110.70 | -0.36% | 213,840 |
| Nov 14, 2025 | 109.70 | 111.40 | 107.80 | 111.10 | 111.10 | 0.63% | 167,044 |
| Nov 13, 2025 | 112.40 | 112.40 | 110.20 | 110.40 | 110.40 | -1.43% | 137,599 |