Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 86.55
-1.10 (-1.25%)
Aug 1, 2025, 5:35 PM CET
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.90 | 88.25 | 86.00 | 86.55 | 86.55 | -1.25% | 109,236 |
| Jul 31, 2025 | 85.65 | 88.00 | 84.10 | 87.65 | 87.65 | -0.96% | 291,764 |
| Jul 30, 2025 | 89.70 | 89.70 | 88.40 | 88.50 | 88.50 | -1.45% | 82,389 |
| Jul 29, 2025 | 91.85 | 92.00 | 88.95 | 89.80 | 89.80 | -2.50% | 112,241 |
| Jul 28, 2025 | 94.80 | 95.20 | 90.85 | 92.10 | 92.10 | -1.71% | 136,870 |
| Jul 25, 2025 | 92.45 | 93.70 | 91.80 | 93.70 | 93.70 | 0.43% | 85,099 |
| Jul 24, 2025 | 94.45 | 95.35 | 92.70 | 93.30 | 93.30 | -0.90% | 79,527 |
| Jul 23, 2025 | 94.00 | 94.80 | 93.00 | 94.15 | 94.15 | 0.32% | 80,387 |
| Jul 22, 2025 | 94.25 | 95.30 | 93.40 | 93.85 | 93.85 | -0.16% | 96,686 |
| Jul 21, 2025 | 91.60 | 94.85 | 91.50 | 94.00 | 94.00 | 3.01% | 86,619 |
| Jul 18, 2025 | 92.20 | 92.30 | 90.30 | 91.25 | 91.25 | -0.65% | 57,424 |
| Jul 17, 2025 | 91.10 | 91.85 | 90.45 | 91.85 | 91.85 | 1.49% | 58,281 |
| Jul 16, 2025 | 91.75 | 91.80 | 89.50 | 90.50 | 90.50 | -1.15% | 97,337 |
| Jul 15, 2025 | 93.95 | 94.10 | 91.05 | 91.55 | 91.55 | -2.61% | 115,986 |
| Jul 14, 2025 | 94.75 | 96.00 | 93.45 | 94.00 | 94.00 | -1.52% | 77,907 |
| Jul 11, 2025 | 94.60 | 95.45 | 93.80 | 95.45 | 95.45 | 0.53% | 108,389 |
| Jul 10, 2025 | 94.50 | 96.05 | 93.75 | 94.95 | 94.95 | 1.71% | 207,515 |
| Jul 9, 2025 | 90.00 | 94.10 | 89.90 | 93.35 | 93.35 | 4.42% | 235,356 |
| Jul 8, 2025 | 87.25 | 89.95 | 87.05 | 89.40 | 89.40 | 2.76% | 124,296 |
| Jul 7, 2025 | 86.60 | 87.05 | 85.75 | 87.00 | 87.00 | 0.17% | 85,600 |
| Jul 4, 2025 | 87.35 | 87.65 | 86.70 | 86.85 | 86.85 | -1.47% | 92,697 |
| Jul 3, 2025 | 89.00 | 89.25 | 87.90 | 88.15 | 88.15 | -0.68% | 95,058 |
| Jul 2, 2025 | 88.15 | 89.55 | 87.85 | 88.75 | 88.75 | 0.85% | 109,196 |
| Jul 1, 2025 | 88.75 | 89.15 | 87.15 | 88.00 | 88.00 | -0.34% | 86,940 |
| Jun 30, 2025 | 88.75 | 88.85 | 87.75 | 88.30 | 88.30 | -0.28% | 85,523 |
| Jun 27, 2025 | 88.20 | 89.10 | 87.50 | 88.55 | 88.55 | 1.55% | 183,071 |
| Jun 26, 2025 | 87.00 | 88.25 | 86.70 | 87.20 | 87.20 | 1.04% | 130,382 |
| Jun 25, 2025 | 88.10 | 88.20 | 85.85 | 86.30 | 86.30 | -0.06% | 133,251 |
| Jun 24, 2025 | 84.00 | 86.95 | 83.60 | 86.35 | 86.35 | 8.07% | 437,544 |
| Jun 23, 2025 | 80.00 | 80.55 | 79.55 | 79.90 | 79.90 | -0.68% | 96,924 |
| Jun 20, 2025 | 80.00 | 81.05 | 79.95 | 80.45 | 80.45 | 1.13% | 133,657 |
| Jun 19, 2025 | 80.80 | 81.15 | 79.00 | 79.55 | 79.55 | -2.27% | 70,593 |
| Jun 18, 2025 | 81.95 | 82.00 | 80.20 | 81.40 | 81.40 | -0.31% | 158,700 |
| Jun 17, 2025 | 80.60 | 82.85 | 80.50 | 81.65 | 81.65 | 0.80% | 116,970 |
| Jun 16, 2025 | 80.80 | 82.40 | 80.60 | 81.00 | 81.00 | 1.25% | 104,871 |
| Jun 13, 2025 | 78.25 | 80.00 | 78.25 | 80.00 | 80.00 | 0.50% | 79,027 |
| Jun 12, 2025 | 80.15 | 80.25 | 78.30 | 79.60 | 79.60 | -1.30% | 102,688 |
| Jun 11, 2025 | 80.40 | 81.90 | 80.15 | 80.65 | 80.65 | 0.94% | 111,477 |
| Jun 10, 2025 | 79.55 | 80.35 | 79.05 | 79.90 | 79.90 | -0.31% | 77,734 |
| Jun 9, 2025 | 81.25 | 81.40 | 78.95 | 80.15 | 80.15 | -1.60% | 70,905 |
| Jun 6, 2025 | 82.10 | 82.50 | 81.10 | 81.45 | 81.45 | -0.67% | 83,665 |
| Jun 5, 2025 | 82.05 | 83.75 | 81.80 | 82.00 | 82.00 | 0.37% | 139,830 |
| Jun 4, 2025 | 81.30 | 82.65 | 80.70 | 81.70 | 81.70 | 2.00% | 173,539 |
| Jun 3, 2025 | 78.00 | 80.10 | 77.40 | 80.10 | 80.10 | 2.30% | 137,556 |
| Jun 2, 2025 | 77.10 | 78.30 | 76.80 | 78.30 | 78.30 | 1.29% | 68,061 |
| May 30, 2025 | 77.15 | 78.05 | 76.85 | 77.30 | 77.30 | -0.26% | 79,225 |
| May 29, 2025 | 78.05 | 79.65 | 77.30 | 77.50 | 77.50 | -0.90% | 81,711 |
| May 28, 2025 | 79.20 | 80.00 | 78.05 | 78.20 | 78.20 | -1.57% | 75,886 |
| May 27, 2025 | 79.00 | 80.00 | 78.45 | 79.45 | 79.45 | 0.13% | 100,907 |
| May 26, 2025 | 79.15 | 80.05 | 78.90 | 79.35 | 79.35 | 2.06% | 101,933 |