Anglo American plc (ETR:NGL0)
Germany · Delayed Price · Currency is EUR 33.50
+0.10 (0.30%)
At close: Dec 19, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 33.70 | 34.00 | 32.90 | 33.20 | 33.20 | -0.90% | 9,388 |
| Dec 19, 2025 | 33.30 | 33.50 | 33.10 | 33.50 | 33.50 | 0.30% | 5,757 |
| Dec 18, 2025 | 33.00 | 33.40 | 32.90 | 33.40 | 33.40 | 1.21% | 6,016 |
| Dec 17, 2025 | 32.80 | 33.50 | 32.80 | 33.00 | 33.00 | 1.85% | 14,641 |
| Dec 16, 2025 | 32.50 | 32.70 | 32.30 | 32.40 | 32.40 | -0.31% | 8,501 |
| Dec 15, 2025 | 32.40 | 32.80 | 32.30 | 32.50 | 32.50 | - | 10,185 |
| Dec 12, 2025 | 33.40 | 33.60 | 32.20 | 32.50 | 32.50 | -1.81% | 8,610 |
| Dec 11, 2025 | 32.80 | 33.30 | 32.70 | 33.10 | 33.10 | -0.30% | 3,543 |
| Dec 10, 2025 | 33.60 | 34.00 | 33.10 | 33.20 | 33.20 | -0.60% | 7,840 |
| Dec 9, 2025 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | -1.18% | 2,815 |
| Dec 8, 2025 | 34.00 | 34.20 | 33.60 | 33.80 | 33.80 | -0.88% | 5,426 |
| Dec 5, 2025 | 34.60 | 34.90 | 34.10 | 34.10 | 34.10 | 0.59% | 10,642 |
| Dec 4, 2025 | 33.20 | 33.90 | 33.20 | 33.90 | 33.90 | 0.89% | 4,039 |
| Dec 3, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 3.07% | 8,123 |
| Dec 2, 2025 | 32.80 | 32.90 | 32.50 | 32.60 | 32.60 | -1.21% | 3,189 |
| Dec 1, 2025 | 32.50 | 33.40 | 32.50 | 33.00 | 33.00 | 0.92% | 19,331 |
| Nov 28, 2025 | 32.40 | 32.70 | 32.30 | 32.70 | 32.70 | 1.55% | 4,157 |
| Nov 27, 2025 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | -0.92% | 3,190 |
| Nov 26, 2025 | 32.00 | 32.50 | 31.90 | 32.50 | 32.50 | 1.88% | 5,426 |
| Nov 25, 2025 | 31.80 | 32.00 | 31.60 | 31.90 | 31.90 | 2.24% | 9,634 |
| Nov 24, 2025 | 31.40 | 31.40 | 30.60 | 31.20 | 31.20 | 1.30% | 10,967 |
| Nov 21, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | -1.28% | 10,630 |
| Nov 20, 2025 | 31.80 | 31.80 | 31.10 | 31.20 | 31.20 | - | 7,386 |
| Nov 19, 2025 | 31.00 | 31.30 | 30.80 | 31.20 | 31.20 | 1.63% | 9,031 |
| Nov 18, 2025 | 30.60 | 30.90 | 30.30 | 30.70 | 30.70 | -4.06% | 17,363 |
| Nov 17, 2025 | 32.10 | 32.10 | 31.80 | 32.00 | 32.00 | -1.23% | 7,706 |
| Nov 14, 2025 | 31.70 | 32.50 | 31.70 | 32.40 | 32.40 | -1.22% | 15,255 |
| Nov 13, 2025 | 33.20 | 33.40 | 32.70 | 32.80 | 32.80 | -0.61% | 5,864 |
| Nov 12, 2025 | 33.00 | 33.20 | 32.70 | 33.00 | 33.00 | 1.23% | 8,410 |
| Nov 11, 2025 | 32.10 | 32.60 | 32.10 | 32.60 | 32.60 | 1.24% | 68,319 |
| Nov 10, 2025 | 32.50 | 32.60 | 32.20 | 32.20 | 32.20 | 2.22% | 7,250 |
| 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 |