Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 179.60
+5.50 (3.16%)
Jul 14, 2026, 5:35 PM CET
Aurubis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 174.00 | 179.60 | 172.80 | 179.60 | 179.60 | 3.16% | 123,791 |
| Jul 13, 2026 | 168.50 | 174.40 | 168.20 | 174.10 | 174.10 | 2.17% | 183,444 |
| Jul 10, 2026 | 170.00 | 173.40 | 168.10 | 170.40 | 170.40 | 0.89% | 142,997 |
| Jul 9, 2026 | 168.80 | 169.50 | 165.50 | 168.90 | 168.90 | 3.49% | 76,433 |
| Jul 8, 2026 | 171.60 | 172.30 | 163.20 | 163.20 | 163.20 | -5.01% | 201,268 |
| Jul 7, 2026 | 175.60 | 176.50 | 171.40 | 171.80 | 171.80 | -4.45% | 168,915 |
| Jul 6, 2026 | 180.00 | 182.30 | 178.90 | 179.80 | 179.80 | -0.39% | 109,790 |
| Jul 3, 2026 | 176.20 | 180.50 | 174.80 | 180.50 | 180.50 | 3.97% | 94,047 |
| Jul 2, 2026 | 174.40 | 176.30 | 171.40 | 173.60 | 173.60 | -1.36% | 194,150 |
| Jul 1, 2026 | 179.20 | 179.80 | 172.90 | 176.00 | 176.00 | -2.87% | 124,540 |
| Jun 30, 2026 | 183.30 | 183.80 | 180.50 | 181.20 | 181.20 | 1.23% | 109,901 |
| Jun 29, 2026 | 185.30 | 186.40 | 178.80 | 179.00 | 179.00 | -3.03% | 105,814 |
| Jun 26, 2026 | 184.70 | 185.60 | 180.50 | 184.60 | 184.60 | -1.86% | 150,161 |
| Jun 25, 2026 | 185.80 | 190.40 | 184.50 | 188.10 | 188.10 | 0.75% | 104,373 |
| Jun 24, 2026 | 196.30 | 197.80 | 182.60 | 186.70 | 186.70 | -4.89% | 186,311 |
| Jun 23, 2026 | 189.10 | 197.60 | 186.30 | 196.30 | 196.30 | 0.26% | 136,619 |
| Jun 22, 2026 | 195.80 | 196.40 | 193.90 | 195.80 | 195.80 | 0.41% | 92,134 |
| Jun 19, 2026 | 194.60 | 196.40 | 192.00 | 195.00 | 195.00 | -0.86% | 425,247 |
| Jun 18, 2026 | 202.80 | 202.80 | 194.20 | 196.70 | 196.70 | -4.05% | 132,640 |
| Jun 17, 2026 | 206.00 | 209.80 | 203.80 | 205.00 | 205.00 | -0.39% | 105,940 |
| Jun 16, 2026 | 199.90 | 207.60 | 198.60 | 205.80 | 205.80 | 2.90% | 125,975 |
| Jun 15, 2026 | 200.60 | 204.00 | 199.20 | 200.00 | 200.00 | 1.68% | 86,831 |
| Jun 12, 2026 | 192.00 | 196.70 | 190.50 | 196.70 | 196.70 | 4.79% | 139,626 |
| Jun 11, 2026 | 181.60 | 187.70 | 181.00 | 187.70 | 187.70 | 2.79% | 129,604 |
| Jun 10, 2026 | 197.40 | 198.30 | 182.60 | 182.60 | 182.60 | -7.64% | 386,423 |
| Jun 9, 2026 | 203.40 | 206.00 | 197.70 | 197.70 | 197.70 | -2.80% | 123,411 |
| Jun 8, 2026 | 208.00 | 212.40 | 203.40 | 203.40 | 203.40 | -4.15% | 152,236 |
| Jun 5, 2026 | 216.20 | 219.40 | 211.40 | 212.20 | 212.20 | -2.75% | 125,676 |
| Jun 4, 2026 | 219.00 | 225.20 | 216.00 | 218.20 | 218.20 | -0.46% | 153,263 |
| 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 |