Aurubis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	150.50	150.90	146.10	148.30	146.84	-1.46%	120,163
Jan 19, 2026	145.00	150.50	144.50	150.50	149.02	2.45%	185,410
Jan 16, 2026	147.00	150.80	146.30	146.90	145.45	0.14%	394,743
Jan 15, 2026	144.90	146.90	142.90	146.70	145.25	1.45%	213,716
Jan 14, 2026	141.90	144.70	140.70	144.60	143.17	2.19%	289,869
Jan 13, 2026	137.70	142.80	136.50	141.50	140.11	4.27%	306,466
Jan 12, 2026	132.20	135.70	132.00	135.70	134.36	3.67%	309,429
Jan 9, 2026	129.50	130.90	128.50	130.90	129.61	1.47%	196,833
Jan 8, 2026	130.90	131.30	128.10	129.00	127.73	-2.05%	331,485
Jan 7, 2026	134.00	134.10	131.30	131.70	130.40	-0.75%	240,338
Jan 6, 2026	129.50	132.70	129.30	132.70	131.39	3.19%	180,087
Jan 5, 2026	128.00	129.20	126.00	128.60	127.33	1.90%	202,591
Jan 2, 2026	124.30	126.80	124.30	126.20	124.96	1.61%	150,875
Dec 30, 2025	122.50	124.20	122.50	124.20	122.98	1.80%	90,924
Dec 29, 2025	122.30	122.50	120.80	122.00	120.80	0.49%	111,918
Dec 23, 2025	120.90	121.40	119.90	121.40	120.20	0.33%	115,044
Dec 22, 2025	119.60	123.30	119.50	121.00	119.81	1.94%	219,935
Dec 19, 2025	118.40	120.70	117.70	118.70	117.53	0.25%	457,289
Dec 18, 2025	117.20	118.40	116.80	118.40	117.23	0.77%	150,640
Dec 17, 2025	117.30	119.80	117.10	117.50	116.34	0.26%	224,434
Dec 16, 2025	116.60	117.70	116.00	117.20	116.04	-0.42%	118,848
Dec 15, 2025	116.30	117.70	115.90	117.70	116.54	1.55%	120,129
Dec 12, 2025	118.80	120.10	115.20	115.90	114.76	-1.61%	135,102
Dec 11, 2025	116.00	118.30	115.70	117.80	116.64	1.38%	162,218
Dec 10, 2025	118.00	118.10	115.90	116.20	115.05	-0.85%	106,423
Dec 9, 2025	120.00	120.00	116.70	117.20	116.04	-1.76%	164,380
Dec 8, 2025	119.20	120.20	117.90	119.30	118.12	0.17%	121,434
Dec 5, 2025	122.90	122.90	118.80	119.10	117.93	-2.62%	175,046
Dec 4, 2025	117.20	123.50	116.60	122.30	121.09	3.12%	406,601
Dec 3, 2025	117.90	120.50	117.30	118.60	117.43	1.19%	279,007