Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 176.40
-2.60 (-1.45%)
Aug 24, 2026, 5:35 PM CET
Aurubis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 178.00 | 183.70 | 176.30 | 178.00 | - | -0.56% | 116,807 |
| Aug 21, 2026 | 173.70 | 183.10 | 173.50 | 179.00 | 179.00 | 3.95% | 275,145 |
| Aug 20, 2026 | 173.40 | 175.10 | 168.30 | 172.20 | 172.20 | -0.35% | 104,506 |
| Aug 19, 2026 | 166.50 | 173.90 | 165.70 | 172.80 | 172.80 | 4.41% | 150,007 |
| Aug 18, 2026 | 169.60 | 170.10 | 165.00 | 165.50 | 165.50 | -2.82% | 146,627 |
| Aug 17, 2026 | 170.70 | 172.90 | 168.20 | 170.30 | 170.30 | 1.55% | 87,079 |
| Aug 14, 2026 | 166.10 | 169.60 | 164.80 | 167.70 | 167.70 | -0.06% | 92,032 |
| Aug 13, 2026 | 172.80 | 173.30 | 167.70 | 167.80 | 167.80 | -4.71% | 151,154 |
| Aug 12, 2026 | 172.50 | 178.70 | 172.50 | 176.10 | 176.10 | 2.50% | 99,206 |
| Aug 11, 2026 | 174.00 | 176.20 | 171.80 | 171.80 | 171.80 | -1.15% | 99,516 |
| Aug 10, 2026 | 173.20 | 176.40 | 172.80 | 173.80 | 173.80 | 0.06% | 102,673 |
| Aug 7, 2026 | 181.00 | 181.40 | 170.60 | 173.70 | 173.70 | -4.14% | 184,829 |
| Aug 6, 2026 | 184.80 | 186.50 | 175.60 | 181.20 | 181.20 | -5.48% | 329,586 |
| Aug 5, 2026 | 190.00 | 193.70 | 189.90 | 191.70 | 191.70 | 1.59% | 138,211 |
| Aug 4, 2026 | 183.10 | 189.20 | 182.70 | 188.70 | 188.70 | 4.49% | 131,606 |
| Aug 3, 2026 | 183.50 | 184.70 | 177.60 | 180.60 | 180.60 | -0.55% | 82,320 |
| Jul 31, 2026 | 182.20 | 187.20 | 178.20 | 181.60 | 181.60 | 0.11% | 86,081 |
| Jul 30, 2026 | 176.40 | 181.70 | 174.00 | 181.40 | 181.40 | 3.36% | 85,629 |
| Jul 29, 2026 | 175.00 | 178.10 | 174.20 | 175.50 | 175.50 | 0.40% | 91,447 |
| Jul 28, 2026 | 173.20 | 176.20 | 171.70 | 174.80 | 174.80 | -0.74% | 122,918 |
| Jul 27, 2026 | 179.50 | 181.40 | 174.00 | 176.10 | 176.10 | -1.57% | 96,870 |
| Jul 24, 2026 | 175.90 | 180.00 | 175.90 | 178.90 | 178.90 | 1.25% | 87,657 |
| Jul 23, 2026 | 179.30 | 179.70 | 175.00 | 176.70 | 176.70 | -1.34% | 135,286 |
| Jul 22, 2026 | 174.70 | 180.10 | 174.10 | 179.10 | 179.10 | 2.17% | 156,616 |
| Jul 21, 2026 | 173.60 | 176.00 | 172.00 | 175.30 | 175.30 | 2.82% | 83,925 |
| Jul 20, 2026 | 170.40 | 172.60 | 168.60 | 170.50 | 170.50 | -0.35% | 76,982 |
| Jul 17, 2026 | 167.70 | 171.10 | 166.40 | 171.10 | 171.10 | -1.27% | 183,753 |
| Jul 16, 2026 | 178.00 | 180.20 | 171.20 | 173.30 | 173.30 | -2.64% | 132,533 |
| Jul 15, 2026 | 178.20 | 182.30 | 176.10 | 178.00 | 178.00 | -0.89% | 136,113 |
| 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 |