Aurubis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	217.20	219.60	215.40	219.20	219.20	0.37%	79,231
Jun 2, 2026	217.60	220.40	215.00	218.40	218.40	1.68%	161,761
Jun 1, 2026	217.00	219.60	211.00	214.80	214.80	-0.65%	84,206
May 29, 2026	219.60	219.60	213.60	216.20	216.20	-0.09%	147,789
May 28, 2026	204.60	216.40	204.60	216.40	216.40	5.25%	176,173
May 27, 2026	205.80	206.80	203.00	205.60	205.60	-0.10%	71,436
May 26, 2026	200.40	208.20	199.60	205.80	205.80	2.49%	136,400
May 25, 2026	199.50	201.80	199.50	200.80	200.80	0.96%	29,606
May 22, 2026	197.60	199.30	195.20	198.90	198.90	2.00%	109,583
May 21, 2026	191.00	197.50	186.70	195.00	195.00	2.47%	133,702
May 20, 2026	194.20	195.90	185.70	190.30	190.30	-0.47%	187,601
May 19, 2026	198.00	198.50	190.70	191.20	191.20	-3.92%	197,204
May 18, 2026	203.60	205.20	198.50	199.00	199.00	-3.02%	110,501
May 15, 2026	207.20	207.20	201.00	205.20	205.20	-3.30%	124,032
May 14, 2026	208.20	212.60	207.20	212.20	212.20	1.53%	120,439
May 13, 2026	204.00	210.00	200.80	209.00	209.00	6.69%	246,514
May 12, 2026	192.00	201.60	190.10	195.90	195.90	-	289,111
May 11, 2026	186.60	197.10	184.80	195.90	195.90	4.98%	343,502
May 8, 2026	193.10	200.80	185.20	186.60	186.60	-3.22%	612,898
May 7, 2026	193.60	196.50	192.70	192.80	192.80	-0.16%	150,235
May 6, 2026	187.60	193.60	187.20	193.10	193.10	4.32%	151,968
May 5, 2026	179.30	186.10	177.50	185.10	185.10	3.29%	92,947
May 4, 2026	182.60	186.10	179.10	179.20	179.20	-2.24%	172,601
Apr 30, 2026	179.30	184.50	178.40	183.30	183.30	1.05%	255,270
Apr 29, 2026	185.40	187.70	180.30	181.40	181.40	-1.47%	112,688
Apr 28, 2026	190.50	190.50	182.60	184.10	184.10	-2.39%	136,934
Apr 27, 2026	188.00	191.80	185.40	188.60	188.60	0.69%	177,567
Apr 24, 2026	190.00	190.50	187.30	187.30	187.30	-1.94%	119,882
Apr 23, 2026	191.00	192.70	188.80	191.00	191.00	-1.04%	70,442
Apr 22, 2026	192.60	193.90	188.60	193.00	193.00	0.94%	170,146
Apr 21, 2026	191.00	192.60	189.20	191.20	191.20	0.37%	106,727
Apr 20, 2026	187.90	191.60	184.60	190.50	190.50	-	74,842
Apr 17, 2026	183.60	192.40	181.20	190.50	190.50	1.44%	237,197
Apr 16, 2026	183.50	189.40	182.90	187.80	187.80	3.70%	341,019
Apr 15, 2026	182.90	186.70	179.90	181.10	181.10	-1.31%	126,469
Apr 14, 2026	181.10	185.00	180.60	183.50	183.50	2.06%	160,863
Apr 13, 2026	175.00	179.80	173.90	179.80	179.80	1.24%	265,923
Apr 10, 2026	170.70	177.80	168.70	177.60	177.60	4.16%	148,379
Apr 9, 2026	169.30	172.40	168.30	170.50	170.50	0.35%	81,298
Apr 8, 2026	165.00	171.20	162.00	169.90	169.90	9.54%	248,078
Apr 7, 2026	154.10	158.80	153.50	155.10	155.10	2.04%	125,048
Apr 2, 2026	151.20	153.80	147.90	152.00	152.00	-1.87%	75,536
Apr 1, 2026	157.40	157.40	151.90	154.90	154.90	3.27%	93,852
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