Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 138.70
-1.20 (-0.86%)
Nov 13, 2026, 5:35 PM CET
Aurubis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 138.00 | 138.90 | 136.90 | 138.70 | 138.70 | -0.86% | 79,482 |
| Nov 12, 2026 | 140.10 | 142.80 | 138.60 | 139.90 | 139.90 | -1.27% | 95,908 |
| Nov 11, 2026 | 144.10 | 145.10 | 140.10 | 141.70 | 141.70 | 0.43% | 92,399 |
| Nov 10, 2026 | 143.90 | 144.20 | 140.60 | 141.10 | 141.10 | -0.63% | 106,290 |
| Nov 9, 2026 | 139.60 | 142.90 | 138.20 | 142.00 | 142.00 | 3.27% | 126,505 |
| Nov 6, 2026 | 134.10 | 138.30 | 134.00 | 137.50 | 137.50 | -0.51% | 87,146 |
| Nov 5, 2026 | 142.00 | 143.50 | 135.80 | 138.20 | 138.20 | -0.72% | 167,876 |
| Nov 4, 2026 | 137.30 | 143.20 | 136.70 | 139.20 | 139.20 | 3.11% | 268,902 |
| Nov 3, 2026 | 132.70 | 138.30 | 132.20 | 135.00 | 135.00 | -1.89% | 132,019 |
| Nov 2, 2026 | 135.00 | 138.30 | 133.80 | 137.60 | 137.60 | 2.53% | 118,148 |
| Oct 30, 2026 | 134.90 | 135.50 | 132.60 | 134.20 | 134.20 | -2.54% | 249,569 |
| Oct 29, 2026 | 135.70 | 139.30 | 135.50 | 137.70 | 137.70 | 1.25% | 201,417 |
| Oct 28, 2026 | 137.80 | 138.30 | 134.10 | 136.00 | 136.00 | -0.66% | 112,964 |
| Oct 27, 2026 | 135.30 | 136.90 | 133.90 | 136.90 | 136.90 | 1.41% | 121,622 |
| Oct 26, 2026 | 130.70 | 135.00 | 130.40 | 135.00 | 135.00 | 3.29% | 219,098 |
| Oct 23, 2026 | 132.10 | 132.80 | 128.90 | 130.70 | 130.70 | -0.61% | 119,908 |
| Oct 22, 2026 | 137.50 | 137.80 | 131.10 | 131.50 | 131.50 | -6.41% | 195,579 |
| Oct 21, 2026 | 142.20 | 144.50 | 139.90 | 140.50 | 140.50 | -1.40% | 93,096 |
| Oct 20, 2026 | 147.40 | 148.90 | 139.80 | 142.50 | 142.50 | -4.68% | 255,869 |
| Oct 19, 2026 | 153.70 | 155.20 | 148.20 | 149.50 | 149.50 | -2.80% | 272,349 |
| Oct 16, 2026 | 156.90 | 157.90 | 153.80 | 153.80 | 153.80 | -1.35% | 123,304 |
| Oct 15, 2026 | 153.00 | 156.70 | 151.00 | 155.90 | 155.90 | -0.19% | 164,097 |
| Oct 14, 2026 | 159.80 | 163.40 | 156.20 | 156.20 | 156.20 | -1.39% | 211,624 |
| Oct 13, 2026 | 161.70 | 162.70 | 158.20 | 158.40 | 158.40 | -2.28% | 95,185 |
| Oct 12, 2026 | 161.90 | 162.70 | 159.50 | 162.10 | 162.10 | 1.06% | 103,743 |
| Oct 9, 2026 | 157.00 | 161.60 | 156.20 | 160.40 | 160.40 | 3.62% | 427,266 |
| Oct 8, 2026 | 153.00 | 156.50 | 152.00 | 154.80 | 154.80 | -0.06% | 93,113 |
| Oct 7, 2026 | 154.40 | 159.00 | 154.00 | 154.90 | 154.90 | -1.46% | 69,394 |
| Oct 6, 2026 | 158.40 | 158.90 | 155.80 | 157.20 | 157.20 | -0.82% | 98,224 |
| Oct 5, 2026 | 157.50 | 159.40 | 155.70 | 158.50 | 158.50 | 1.41% | 67,742 |
| Oct 2, 2026 | 154.00 | 156.90 | 153.50 | 156.30 | 156.30 | 1.89% | 117,308 |
| Oct 1, 2026 | 158.80 | 159.60 | 153.30 | 153.40 | 153.40 | -4.66% | 327,936 |
| Sep 30, 2026 | 163.70 | 164.30 | 159.50 | 160.90 | 160.90 | -0.74% | 194,814 |
| Sep 29, 2026 | 162.50 | 164.10 | 161.40 | 162.10 | 162.10 | 1.06% | 200,243 |
| Sep 28, 2026 | 166.60 | 167.00 | 158.50 | 160.40 | 160.40 | -4.47% | 283,182 |
| Sep 25, 2026 | 169.30 | 171.40 | 167.00 | 167.90 | 167.90 | 0.30% | 81,241 |
| Sep 24, 2026 | 167.50 | 171.20 | 167.00 | 167.40 | 167.40 | -0.36% | 163,202 |
| Sep 23, 2026 | 172.00 | 172.70 | 167.60 | 168.00 | 168.00 | -1.81% | 142,263 |
| Sep 22, 2026 | 169.30 | 173.90 | 169.00 | 171.10 | 171.10 | 1.30% | 68,688 |
| Sep 21, 2026 | 168.30 | 172.70 | 167.20 | 168.90 | 168.90 | 1.08% | 78,149 |
| Sep 18, 2026 | 168.60 | 170.90 | 167.10 | 167.10 | 167.10 | -0.89% | 347,361 |
| Sep 17, 2026 | 165.10 | 169.40 | 164.50 | 168.60 | 168.60 | 2.37% | 89,653 |
| Sep 16, 2026 | 166.00 | 168.40 | 164.60 | 164.70 | 164.70 | 0.55% | 130,321 |
| Sep 15, 2026 | 164.10 | 166.50 | 160.90 | 163.80 | 163.80 | -0.06% | 222,656 |
| Sep 14, 2026 | 170.40 | 171.20 | 163.00 | 163.90 | 163.90 | -5.42% | 252,182 |
| Sep 11, 2026 | 171.30 | 174.00 | 170.00 | 173.30 | 173.30 | 1.35% | 92,930 |
| Sep 10, 2026 | 181.00 | 182.80 | 170.60 | 171.00 | 171.00 | -5.32% | 145,078 |
| Sep 9, 2026 | 182.00 | 183.70 | 178.10 | 180.60 | 180.60 | -0.22% | 99,023 |
| Sep 8, 2026 | 176.00 | 183.00 | 175.90 | 181.00 | 181.00 | 3.37% | 118,779 |
| Sep 7, 2026 | 175.00 | 175.90 | 173.00 | 175.10 | 175.10 | 0.63% | 49,568 |