Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 187.60
+7.00 (3.88%)
Aug 4, 2026, 2:04 PM CET
Aurubis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 183.10 | 184.30 | 182.70 | 183.90 | - | 1.83% | 2,272 |
| 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 |
| 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 |