Anglo American plc (ETR:NGL0)
Germany · Delayed Price · Currency is EUR 32.10
+0.40 (1.26%)
At close: Nov 7, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 32.10 | 32.30 | 31.30 | 31.50 | 31.50 | -1.25% | 7,623 |
| Nov 6, 2025 | 32.20 | 32.40 | 31.80 | 31.90 | 31.90 | -0.31% | 20,654 |
| Nov 5, 2025 | 31.50 | 32.00 | 31.20 | 32.00 | 32.00 | 2.24% | 10,880 |
| Nov 4, 2025 | 31.20 | 31.40 | 30.90 | 31.30 | 31.30 | -2.80% | 14,206 |
| Nov 3, 2025 | 32.90 | 32.90 | 32.00 | 32.20 | 32.20 | -2.72% | 14,155 |
| Oct 31, 2025 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | -0.60% | 1,929 |
| Oct 30, 2025 | 33.40 | 33.50 | 32.90 | 33.30 | 33.30 | -1.48% | 12,346 |
| Oct 29, 2025 | 33.50 | 34.20 | 33.40 | 33.80 | 33.80 | 1.50% | 16,806 |
| Oct 28, 2025 | 32.60 | 33.50 | 32.50 | 33.30 | 33.30 | 2.15% | 6,348 |
| Oct 27, 2025 | 33.40 | 33.70 | 32.50 | 32.60 | 32.60 | -1.51% | 19,377 |
| Oct 24, 2025 | 33.30 | 33.30 | 32.70 | 33.10 | 33.10 | -0.30% | 3,063 |
| Oct 23, 2025 | 33.00 | 33.40 | 32.90 | 33.20 | 33.20 | 1.22% | 1,984 |
| Oct 22, 2025 | 33.10 | 33.20 | 32.70 | 32.80 | 32.80 | -0.30% | 8,941 |
| Oct 21, 2025 | 33.30 | 33.30 | 32.60 | 32.90 | 32.90 | -2.66% | 8,369 |
| Oct 20, 2025 | 33.20 | 33.80 | 33.00 | 33.80 | 33.80 | 2.74% | 7,261 |
| Oct 17, 2025 | 33.40 | 33.80 | 32.80 | 32.90 | 32.90 | -3.80% | 26,264 |
| Oct 16, 2025 | 33.90 | 34.20 | 33.50 | 34.20 | 34.20 | -0.58% | 18,609 |
| Oct 15, 2025 | 34.00 | 34.40 | 33.90 | 34.40 | 34.40 | 1.47% | 18,521 |
| Oct 14, 2025 | 33.60 | 33.90 | 33.30 | 33.90 | 33.90 | -2.31% | 16,797 |
| Oct 13, 2025 | 34.10 | 34.80 | 33.90 | 34.70 | 34.70 | 3.27% | 40,121 |
| Oct 10, 2025 | 34.00 | 34.30 | 33.20 | 33.60 | 33.60 | -2.61% | 37,232 |
| Oct 9, 2025 | 34.30 | 34.70 | 34.00 | 34.50 | 34.50 | 3.29% | 150,698 |
| Oct 8, 2025 | 32.50 | 33.50 | 32.50 | 33.40 | 33.40 | 4.37% | 27,856 |
| Oct 7, 2025 | 32.30 | 32.60 | 32.00 | 32.00 | 32.00 | -0.93% | 6,027 |
| Oct 6, 2025 | 32.20 | 32.70 | 32.20 | 32.30 | 32.30 | -0.92% | 7,010 |
| Oct 3, 2025 | 32.30 | 32.60 | 32.10 | 32.60 | 32.60 | 1.56% | 4,314 |
| Oct 2, 2025 | 32.70 | 32.70 | 31.70 | 32.10 | 32.10 | -0.31% | 7,581 |
| Oct 1, 2025 | 31.90 | 32.30 | 31.70 | 32.20 | 32.20 | - | 7,242 |
| Sep 30, 2025 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 1.58% | 7,543 |
| Sep 29, 2025 | 31.20 | 31.70 | 31.20 | 31.70 | 31.70 | 2.59% | 7,758 |
| Sep 26, 2025 | 30.60 | 30.90 | 30.40 | 30.90 | 30.90 | 0.65% | 57,492 |
| Sep 25, 2025 | 30.70 | 31.40 | 30.50 | 30.70 | 30.70 | 0.33% | 8,447 |
| Sep 24, 2025 | 29.10 | 30.80 | 29.10 | 30.60 | 30.60 | 4.44% | 43,268 |
| Sep 23, 2025 | 29.20 | 29.50 | 29.00 | 29.30 | 29.30 | 1.38% | 1,521 |
| Sep 22, 2025 | 29.30 | 29.50 | 28.90 | 28.90 | 28.90 | -2.36% | 4,523 |
| Sep 19, 2025 | 29.30 | 29.60 | 29.10 | 29.60 | 29.60 | 1.72% | 8,314 |
| Sep 18, 2025 | 29.30 | 29.30 | 29.00 | 29.10 | 29.10 | 1.04% | 2,793 |
| Sep 17, 2025 | 29.40 | 29.50 | 28.80 | 28.80 | 28.80 | -3.03% | 3,780 |
| Sep 16, 2025 | 29.70 | 30.00 | 29.60 | 29.70 | 29.70 | -0.67% | 6,427 |
| 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 |