Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 150.00
+3.60 (2.46%)
Mar 31, 2026, 5:35 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 146.00 | 150.60 | 145.70 | 150.00 | 150.00 | 2.46% | 109,916 |
| Mar 30, 2026 | 146.40 | 150.80 | 146.00 | 146.40 | 146.40 | -0.41% | 104,851 |
| Mar 27, 2026 | 149.10 | 149.30 | 144.70 | 147.00 | 147.00 | -1.21% | 204,399 |
| Mar 26, 2026 | 151.80 | 152.60 | 146.10 | 148.80 | 148.80 | -4.49% | 191,408 |
| Mar 25, 2026 | 157.00 | 157.10 | 154.00 | 155.80 | 155.80 | 2.16% | 98,445 |
| Mar 24, 2026 | 150.80 | 153.60 | 148.50 | 152.50 | 152.50 | 1.13% | 177,054 |
| Mar 23, 2026 | 152.00 | 155.00 | 142.00 | 150.80 | 150.80 | -2.08% | 615,015 |
| Mar 20, 2026 | 156.40 | 159.50 | 153.30 | 154.00 | 154.00 | -0.77% | 443,529 |
| Mar 19, 2026 | 159.40 | 159.40 | 153.90 | 155.20 | 155.20 | -5.65% | 230,554 |
| Mar 18, 2026 | 161.80 | 165.20 | 160.50 | 164.50 | 164.50 | 2.56% | 139,399 |
| Mar 17, 2026 | 157.30 | 162.10 | 156.50 | 160.40 | 160.40 | 1.78% | 113,291 |
| Mar 16, 2026 | 154.00 | 158.50 | 153.30 | 157.60 | 157.60 | 1.48% | 242,851 |
| Mar 13, 2026 | 158.20 | 159.40 | 155.10 | 155.30 | 155.30 | -4.08% | 110,476 |
| Mar 12, 2026 | 163.40 | 165.00 | 158.00 | 161.90 | 161.90 | -1.64% | 122,210 |
| Mar 11, 2026 | 165.60 | 167.70 | 163.80 | 164.60 | 164.60 | -1.85% | 120,282 |
| Mar 10, 2026 | 164.40 | 169.40 | 164.20 | 167.70 | 167.70 | 4.75% | 213,248 |
| Mar 9, 2026 | 159.10 | 160.60 | 155.20 | 160.10 | 160.10 | -2.85% | 191,708 |
| Mar 6, 2026 | 165.60 | 168.60 | 163.40 | 164.80 | 164.80 | -1.02% | 197,410 |
| Mar 5, 2026 | 167.00 | 170.40 | 165.20 | 166.50 | 166.50 | -0.12% | 386,895 |
| Mar 4, 2026 | 162.30 | 166.70 | 159.40 | 166.70 | 166.70 | 3.48% | 115,263 |
| Mar 3, 2026 | 166.00 | 166.10 | 157.10 | 161.10 | 161.10 | -4.62% | 250,624 |
| Mar 2, 2026 | 173.00 | 173.20 | 168.40 | 168.90 | 168.90 | -2.26% | 103,874 |
| Feb 27, 2026 | 171.70 | 174.40 | 171.50 | 172.80 | 172.80 | 1.95% | 377,804 |
| Feb 26, 2026 | 173.00 | 173.40 | 167.50 | 169.50 | 169.50 | -1.91% | 129,190 |
| Feb 25, 2026 | 173.80 | 176.20 | 172.50 | 172.80 | 172.80 | 0.06% | 175,125 |
| Feb 24, 2026 | 171.70 | 173.60 | 170.50 | 172.70 | 172.70 | 1.41% | 191,293 |
| Feb 23, 2026 | 172.70 | 174.70 | 168.60 | 170.30 | 170.30 | 0.53% | 146,992 |
| Feb 20, 2026 | 168.80 | 170.80 | 168.00 | 169.40 | 169.40 | 1.13% | 162,036 |
| Feb 19, 2026 | 166.90 | 169.50 | 166.00 | 167.50 | 167.50 | -0.42% | 104,242 |
| Feb 18, 2026 | 165.80 | 169.90 | 163.90 | 168.20 | 168.20 | 2.44% | 227,378 |
| Feb 17, 2026 | 166.60 | 167.50 | 160.90 | 164.20 | 164.20 | -2.26% | 172,429 |
| Feb 16, 2026 | 170.10 | 173.50 | 165.60 | 168.00 | 168.00 | -2.50% | 324,604 |
| Feb 13, 2026 | 162.10 | 172.30 | 160.90 | 172.30 | 172.30 | 6.16% | 323,467 |
| Feb 12, 2026 | 170.00 | 171.20 | 162.30 | 162.30 | 160.70 | -4.08% | 288,160 |
| Feb 11, 2026 | 170.70 | 172.50 | 164.00 | 169.20 | 167.53 | 0.30% | 553,019 |
| Feb 10, 2026 | 170.00 | 172.70 | 167.70 | 168.70 | 167.04 | -0.35% | 431,103 |
| Feb 9, 2026 | 166.70 | 170.80 | 164.20 | 169.30 | 167.63 | 2.92% | 269,775 |
| Feb 6, 2026 | 160.40 | 168.00 | 160.20 | 164.50 | 162.88 | 1.54% | 190,442 |
| Feb 5, 2026 | 164.00 | 166.00 | 158.40 | 162.00 | 160.40 | -2.94% | 445,175 |
| Feb 4, 2026 | 168.60 | 171.40 | 166.40 | 166.90 | 165.25 | -0.42% | 346,307 |
| Feb 3, 2026 | 166.00 | 167.90 | 164.50 | 167.60 | 165.95 | 3.33% | 245,190 |
| Feb 2, 2026 | 154.20 | 163.10 | 153.30 | 162.20 | 160.60 | 1.12% | 510,616 |
| Jan 30, 2026 | 163.00 | 163.00 | 157.50 | 160.40 | 158.82 | -2.20% | 253,694 |
| Jan 29, 2026 | 164.00 | 170.90 | 162.10 | 164.00 | 162.38 | 2.56% | 488,390 |
| Jan 28, 2026 | 157.50 | 163.60 | 155.40 | 159.90 | 158.32 | 2.70% | 409,753 |
| Jan 27, 2026 | 157.00 | 157.20 | 153.60 | 155.70 | 154.17 | -0.32% | 207,594 |
| Jan 26, 2026 | 153.60 | 156.90 | 152.60 | 156.20 | 154.66 | 2.63% | 166,177 |
| Jan 23, 2026 | 152.20 | 152.70 | 150.80 | 152.20 | 150.70 | 0.33% | 150,502 |
| Jan 22, 2026 | 152.00 | 154.50 | 150.50 | 151.70 | 150.20 | -0.52% | 157,995 |
| Jan 21, 2026 | 150.00 | 153.40 | 149.90 | 152.50 | 151.00 | 2.83% | 249,985 |