Aurubis AG (ETR:NDA)
Germany · Delayed Price · Currency is EUR 156.30
+2.90 (1.89%)
Oct 2, 2026, 5:35 PM CET
Aurubis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 173.50 | 175.80 | 171.80 | 174.00 | 174.00 | - | 71,433 |
| Sep 3, 2026 | 173.40 | 174.40 | 169.90 | 174.00 | 174.00 | 0.46% | 93,895 |
| Sep 2, 2026 | 171.00 | 174.80 | 168.70 | 173.20 | 173.20 | 0.52% | 89,970 |
| Sep 1, 2026 | 179.80 | 180.10 | 172.30 | 172.30 | 172.30 | -2.66% | 151,414 |
| Aug 31, 2026 | 177.80 | 180.20 | 177.00 | 177.00 | 177.00 | -1.06% | 135,488 |
| Aug 28, 2026 | 179.00 | 182.20 | 176.50 | 178.90 | 178.90 | 0.22% | 66,513 |
| Aug 27, 2026 | 178.00 | 179.50 | 175.90 | 178.50 | 178.50 | 0.56% | 82,135 |
| Aug 26, 2026 | 177.50 | 181.90 | 176.90 | 177.50 | 177.50 | 0.68% | 108,204 |
| Aug 25, 2026 | 176.10 | 178.50 | 175.00 | 176.30 | 176.30 | -0.06% | 55,890 |
| Aug 24, 2026 | 178.00 | 183.70 | 176.30 | 176.40 | 176.40 | -1.45% | 181,108 |
| 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 |