Compañía de Minas Buenaventura S.A.A. (FRA:MBU)
Germany · Delayed Price · Currency is EUR 28.00
-0.20 (-0.71%)
At close: Mar 27, 2026
FRA:MBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Mar 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 12.50% | - |
| Mar 23, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -8.40% | 105 |
| Mar 20, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -11.49% | 200 |
| Mar 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Mar 18, 2026 | 31.20 | 31.20 | 30.00 | 30.00 | 30.00 | -3.23% | 1,015 |
| Mar 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Mar 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Mar 13, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -1.84% | 71 |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Mar 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.40% | - |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.61% | - |
| Mar 9, 2026 | 31.00 | 31.00 | 29.60 | 30.40 | 30.40 | -4.40% | 666 |
| Mar 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.36% | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 4, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | -6.11% | 100 |
| Mar 3, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -0.55% | 100 |
| Mar 2, 2026 | 37.40 | 39.00 | 36.20 | 36.20 | 36.20 | 1.12% | 595 |
| Feb 27, 2026 | 34.40 | 35.80 | 34.40 | 35.80 | 35.80 | 5.29% | 140 |
| Feb 26, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.16% | 400 |
| Feb 25, 2026 | 32.60 | 34.40 | 32.60 | 34.40 | 34.40 | 6.17% | 260 |
| Feb 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Feb 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Feb 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Feb 17, 2026 | 31.40 | 31.60 | 31.20 | 31.20 | 31.20 | -1.89% | 450 |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Feb 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -7.69% | - |
| Feb 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Feb 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Feb 9, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.27% | 44 |
| Feb 6, 2026 | 29.40 | 31.40 | 29.40 | 31.40 | 31.40 | 2.61% | 128 |
| Feb 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Feb 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.25% | - |
| Feb 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.11% | - |
| Feb 2, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | -11.04% | 30 |
| Jan 30, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -3.75% | 300 |
| Jan 29, 2026 | 32.60 | 34.80 | 31.80 | 32.00 | 32.00 | -3.61% | 592 |
| Jan 28, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 1.84% | 5,380 |
| Jan 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | 2 |
| Jan 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jan 23, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | -1.88% | 300 |
| Jan 22, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | -2.44% | 100 |
| Jan 21, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 8.61% | 200 |
| Jan 20, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | - | 475 |
| Jan 19, 2026 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | 0.67% | 75 |