Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 107.60
-0.90 (-0.83%)
Nov 20, 2025, 5:35 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 110.80 | 112.70 | 110.30 | 112.00 | 112.00 | 1.73% | 264,653 |
| Nov 11, 2025 | 111.80 | 111.90 | 110.10 | 110.10 | 110.10 | -1.26% | 111,043 |
| Nov 10, 2025 | 112.50 | 112.80 | 110.80 | 111.50 | 111.50 | 1.09% | 115,011 |
| Nov 7, 2025 | 112.20 | 112.80 | 110.00 | 110.30 | 110.30 | -1.16% | 128,429 |
| Nov 6, 2025 | 113.00 | 113.90 | 111.40 | 111.60 | 111.60 | -0.36% | 166,893 |
| Nov 5, 2025 | 111.30 | 113.00 | 111.00 | 112.00 | 112.00 | -0.09% | 105,643 |
| Nov 4, 2025 | 110.80 | 112.60 | 109.60 | 112.10 | 112.10 | 0.09% | 121,030 |
| Nov 3, 2025 | 112.90 | 115.00 | 111.80 | 112.00 | 112.00 | -0.80% | 116,600 |
| Oct 31, 2025 | 114.70 | 115.00 | 112.80 | 112.90 | 112.90 | -1.66% | 296,362 |
| Oct 30, 2025 | 116.80 | 118.20 | 114.80 | 114.80 | 114.80 | 0.35% | 167,513 |
| Oct 29, 2025 | 112.00 | 116.90 | 111.90 | 114.40 | 114.40 | 2.14% | 300,525 |
| Oct 28, 2025 | 110.60 | 113.00 | 109.90 | 112.00 | 112.00 | 0.90% | 243,064 |
| Oct 27, 2025 | 111.00 | 111.60 | 109.70 | 111.00 | 111.00 | 0.91% | 159,906 |
| Oct 24, 2025 | 109.70 | 110.30 | 108.80 | 110.00 | 110.00 | 1.20% | 120,674 |
| Oct 23, 2025 | 106.30 | 108.90 | 105.90 | 108.70 | 108.70 | 3.03% | 170,420 |
| Oct 22, 2025 | 106.40 | 107.00 | 105.50 | 105.50 | 105.50 | 0.09% | 95,188 |
| Oct 21, 2025 | 106.90 | 107.10 | 105.10 | 105.40 | 105.40 | -1.50% | 97,735 |
| Oct 20, 2025 | 106.40 | 107.80 | 105.70 | 107.00 | 107.00 | 2.49% | 128,255 |
| Oct 17, 2025 | 102.50 | 106.30 | 102.00 | 104.40 | 104.40 | -3.06% | 196,087 |
| Oct 16, 2025 | 109.10 | 109.30 | 106.40 | 107.70 | 107.70 | -0.46% | 119,192 |
| Oct 15, 2025 | 108.40 | 110.40 | 106.70 | 108.20 | 108.20 | -6.48% | 258,189 |
| Oct 14, 2025 | 116.30 | 119.00 | 115.30 | 115.70 | 115.70 | -1.45% | 149,580 |
| Oct 13, 2025 | 118.00 | 119.80 | 117.40 | 117.40 | 117.40 | 2.44% | 122,592 |
| Oct 10, 2025 | 113.80 | 118.00 | 112.70 | 114.60 | 114.60 | 0.09% | 254,875 |
| Oct 9, 2025 | 114.10 | 114.80 | 111.90 | 114.50 | 114.50 | 0.70% | 179,395 |
| Oct 8, 2025 | 116.50 | 118.20 | 111.50 | 113.70 | 113.70 | -5.56% | 212,660 |
| Oct 7, 2025 | 110.30 | 122.30 | 109.90 | 120.40 | 120.40 | 9.16% | 216,433 |
| Oct 6, 2025 | 110.60 | 113.00 | 110.20 | 110.30 | 110.30 | -0.27% | 115,200 |
| Oct 3, 2025 | 108.90 | 111.10 | 108.90 | 110.60 | 110.60 | 2.50% | 118,208 |
| Oct 2, 2025 | 109.60 | 110.50 | 107.90 | 107.90 | 107.90 | -1.19% | 137,505 |
| Oct 1, 2025 | 105.60 | 109.60 | 104.80 | 109.20 | 109.20 | 2.82% | 183,932 |
| Sep 30, 2025 | 106.20 | 107.10 | 105.10 | 106.20 | 106.20 | -0.38% | 143,252 |
| Sep 29, 2025 | 103.70 | 106.60 | 103.00 | 106.60 | 106.60 | 3.50% | 173,393 |
| Sep 26, 2025 | 101.30 | 103.00 | 100.80 | 103.00 | 103.00 | 1.78% | 96,621 |
| Sep 25, 2025 | 101.00 | 103.20 | 100.10 | 101.20 | 101.20 | 0.20% | 147,203 |
| Sep 24, 2025 | 97.75 | 101.20 | 97.35 | 101.00 | 101.00 | 3.11% | 116,805 |
| Sep 23, 2025 | 96.40 | 98.50 | 96.35 | 97.95 | 97.95 | 1.66% | 73,222 |
| Sep 22, 2025 | 95.45 | 97.60 | 94.80 | 96.35 | 96.35 | 0.73% | 94,897 |
| Sep 19, 2025 | 95.55 | 96.25 | 94.55 | 95.65 | 95.65 | 0.68% | 195,856 |
| Sep 18, 2025 | 95.65 | 96.30 | 94.20 | 95.00 | 95.00 | -0.63% | 81,918 |
| Sep 17, 2025 | 97.00 | 97.20 | 95.05 | 95.60 | 95.60 | -1.34% | 115,611 |
| Sep 16, 2025 | 99.80 | 100.20 | 96.90 | 96.90 | 96.90 | -2.37% | 129,687 |
| Sep 15, 2025 | 99.90 | 100.30 | 98.15 | 99.25 | 99.25 | -0.25% | 133,560 |
| Sep 12, 2025 | 97.25 | 99.50 | 96.80 | 99.50 | 99.50 | 3.06% | 96,212 |
| Sep 11, 2025 | 97.35 | 97.35 | 94.80 | 96.55 | 96.55 | -0.72% | 86,275 |