Antofagasta plc (FRA:FG1)
Germany · Delayed Price · Currency is EUR 30.75
-0.51 (-1.63%)
At close: Nov 28, 2025
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.63% | - |
| Nov 27, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.16% | - |
| Nov 26, 2025 | 30.53 | 31.31 | 30.53 | 31.31 | 31.31 | 5.03% | 150 |
| Nov 25, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.64% | - |
| Nov 24, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.17% | - |
| Nov 21, 2025 | 29.57 | 29.57 | 28.99 | 28.99 | 28.99 | -5.17% | 18 |
| Nov 20, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.21% | - |
| Nov 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -2.00% | - |
| Nov 18, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -2.77% | - |
| Nov 17, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.54% | - |
| Nov 14, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -2.19% | - |
| Nov 13, 2025 | 31.46 | 31.92 | 31.46 | 31.92 | 31.92 | 1.24% | 700 |
| Nov 12, 2025 | 31.58 | 31.58 | 31.53 | 31.53 | 31.53 | -1.41% | 20 |
| Nov 11, 2025 | 31.43 | 32.04 | 31.43 | 31.98 | 31.98 | 2.66% | 202 |
| Nov 10, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.29% | - |
| Nov 7, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 4.34% | - |
| Nov 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.03% | - |
| Nov 5, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.92% | - |
| Nov 4, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -3.14% | - |
| Nov 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.90% | - |
| Oct 31, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -3.14% | 100 |
| Oct 30, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 5.00% | - |
| Oct 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 3.17% | - |
| Oct 28, 2025 | 30.89 | 30.89 | 30.61 | 30.61 | 30.61 | -1.58% | 220 |
| Oct 27, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Oct 24, 2025 | 30.40 | 30.90 | 30.40 | 30.90 | 30.90 | 1.34% | 8,100 |
| Oct 23, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.23% | - |
| Oct 22, 2025 | 30.22 | 30.42 | 30.22 | 30.42 | 30.42 | -1.93% | 160 |
| Oct 21, 2025 | 31.21 | 31.21 | 30.47 | 31.02 | 31.02 | -0.10% | 2,260 |
| Oct 20, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.33% | - |
| Oct 17, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.66% | - |
| Oct 16, 2025 | 32.04 | 32.04 | 32.00 | 32.00 | 32.00 | 1.07% | 50 |
| Oct 15, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -3.77% | - |
| Oct 14, 2025 | 32.83 | 32.90 | 32.83 | 32.90 | 32.90 | -0.54% | 62 |
| Oct 13, 2025 | 31.70 | 33.08 | 31.70 | 33.08 | 33.08 | 5.08% | 18 |
| Oct 10, 2025 | 31.99 | 31.99 | 31.48 | 31.48 | 31.48 | -2.42% | 500 |
| Oct 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3.43% | - |
| Oct 8, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.06% | - |
| Oct 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.36% | - |
| Oct 6, 2025 | 31.17 | 31.76 | 31.17 | 31.64 | 31.64 | 1.64% | 150 |
| Oct 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.51% | - |
| Oct 2, 2025 | 31.25 | 31.29 | 31.25 | 31.29 | 31.29 | -0.86% | 200 |
| Oct 1, 2025 | 31.68 | 32.47 | 31.56 | 31.56 | 31.56 | -2.59% | 440 |
| Sep 30, 2025 | 32.22 | 32.40 | 32.22 | 32.40 | 32.40 | 5.13% | 770 |
| Sep 29, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.15% | - |
| Sep 26, 2025 | 29.96 | 30.47 | 29.96 | 30.47 | 30.47 | -0.59% | 100 |
| Sep 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.33% | - |
| Sep 24, 2025 | 27.75 | 30.75 | 27.75 | 30.75 | 30.75 | 13.51% | 150 |
| Sep 23, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.23% | - |
| Sep 22, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.45% | - |