Anglo American plc (ETR:NGL0)
Germany · Delayed Price · Currency is EUR 29.70
+0.20 (0.68%)
Last updated: Sep 16, 2025, 8:04 AM CET
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 29.60 | 29.90 | 29.20 | 29.90 | 29.90 | 1.36% | 8,122 |
| Sep 12, 2025 | 29.80 | 30.00 | 29.50 | 29.50 | 29.50 | 0.34% | 7,239 |
| Sep 11, 2025 | 28.90 | 29.40 | 28.80 | 29.40 | 29.40 | - | 13,261 |
| Sep 10, 2025 | 28.80 | 29.80 | 28.80 | 29.40 | 29.40 | 1.38% | 29,876 |
| Sep 9, 2025 | 26.80 | 29.20 | 26.80 | 29.00 | 29.00 | 10.27% | 46,830 |
| Sep 8, 2025 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 0.38% | 1,303 |
| Sep 5, 2025 | 26.40 | 26.60 | 26.10 | 26.20 | 26.20 | 0.38% | 16,154 |
| Sep 4, 2025 | 26.30 | 26.80 | 26.00 | 26.10 | 26.10 | -0.76% | 13,966 |
| Sep 3, 2025 | 25.60 | 26.60 | 25.60 | 26.30 | 26.30 | 2.73% | 11,442 |
| Sep 2, 2025 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | -1.92% | 1,098 |
| Sep 1, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | 1,654 |
| Aug 29, 2025 | 26.30 | 26.30 | 26.10 | 26.20 | 26.20 | -0.76% | 4,540 |
| Aug 28, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 3.53% | 11,602 |
| Aug 27, 2025 | 25.60 | 25.80 | 25.40 | 25.50 | 25.50 | -0.78% | 2,928 |
| Aug 26, 2025 | 25.50 | 25.80 | 25.40 | 25.70 | 25.70 | 2.80% | 3,979 |
| Aug 25, 2025 | 25.60 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | 2,570 |
| Aug 22, 2025 | 25.20 | 25.50 | 25.00 | 25.40 | 25.40 | 0.79% | 6,723 |
| Aug 21, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 1.20% | 2,137 |
| Aug 20, 2025 | 24.80 | 25.00 | 24.60 | 24.90 | 24.84 | -0.40% | 4,138 |
| Aug 19, 2025 | 25.10 | 25.50 | 24.90 | 25.00 | 24.94 | 0.81% | 10,555 |
| Aug 18, 2025 | 24.90 | 25.00 | 24.70 | 24.80 | 24.74 | -1.59% | 3,653 |
| Aug 15, 2025 | 25.20 | 25.70 | 25.10 | 25.20 | 25.14 | 2.02% | 2,400 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 24.64 | -1.59% | 1,524 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.00 | 25.10 | 25.04 | -0.40% | 21,947 |
| Aug 12, 2025 | 25.40 | 25.40 | 25.10 | 25.20 | 25.14 | 0.40% | 2,953 |
| Aug 11, 2025 | 25.20 | 25.30 | 25.00 | 25.10 | 25.04 | -0.79% | 5,911 |
| Aug 8, 2025 | 25.00 | 25.30 | 24.90 | 25.30 | 25.24 | 2.02% | 2,530 |
| Aug 7, 2025 | 24.40 | 24.90 | 24.20 | 24.80 | 24.74 | 1.22% | 4,669 |
| Aug 6, 2025 | 23.80 | 24.70 | 23.80 | 24.50 | 24.44 | 2.51% | 32,922 |
| Aug 5, 2025 | 23.90 | 24.10 | 23.80 | 23.90 | 23.84 | - | 4,100 |
| Aug 4, 2025 | 23.70 | 23.90 | 23.50 | 23.90 | 23.84 | 1.70% | 1,311 |
| Aug 1, 2025 | 24.80 | 24.80 | 23.50 | 23.50 | 23.44 | -6.00% | 9,511 |
| Jul 31, 2025 | 24.70 | 25.40 | 24.40 | 25.00 | 24.94 | -3.10% | 6,442 |
| Jul 30, 2025 | 25.60 | 25.90 | 25.50 | 25.80 | 25.74 | 0.39% | 2,737 |
| Jul 29, 2025 | 25.80 | 25.90 | 25.70 | 25.70 | 25.64 | -1.15% | 5,591 |
| Jul 28, 2025 | 26.10 | 26.30 | 25.80 | 26.00 | 25.94 | -1.52% | 12,617 |
| Jul 25, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.34 | -1.86% | 3,182 |
| Jul 24, 2025 | 27.10 | 27.20 | 26.80 | 26.90 | 26.84 | -0.74% | 2,120 |
| Jul 23, 2025 | 26.80 | 27.80 | 26.70 | 27.10 | 27.04 | 0.37% | 12,661 |
| Jul 22, 2025 | 26.60 | 27.00 | 26.40 | 27.00 | 26.94 | 1.50% | 2,335 |
| Jul 21, 2025 | 26.30 | 26.80 | 26.30 | 26.60 | 26.54 | 3.50% | 12,678 |
| Jul 18, 2025 | 25.60 | 25.90 | 25.50 | 25.70 | 25.64 | 1.98% | 4,628 |
| Jul 17, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.14 | -1.95% | 1,390 |
| Jul 16, 2025 | 25.50 | 25.70 | 25.40 | 25.70 | 25.64 | - | 16,680 |
| Jul 15, 2025 | 26.00 | 26.10 | 25.60 | 25.70 | 25.64 | 0.19% | 4,360 |
| Jul 14, 2025 | 26.04 | 26.36 | 25.65 | 25.65 | 25.59 | -1.31% | 11,854 |
| Jul 11, 2025 | 26.00 | 26.08 | 25.78 | 25.99 | 25.93 | -2.04% | 4,693 |
| Jul 10, 2025 | 26.28 | 26.66 | 26.23 | 26.53 | 26.47 | 5.57% | 17,443 |
| Jul 9, 2025 | 25.61 | 25.61 | 24.98 | 25.13 | 25.07 | -2.60% | 7,663 |
| Jul 8, 2025 | 25.58 | 25.94 | 25.58 | 25.80 | 25.74 | 1.02% | 2,187 |