Compañía de Minas Buenaventura S.A.A. (FRA:MBU)
Germany · Delayed Price · Currency is EUR 33.20
+0.60 (1.84%)
Last updated: Jan 28, 2026, 5:48 PM CET
FRA:MBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Jan 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jan 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jan 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jan 12, 2026 | 27.60 | 29.40 | 27.60 | 29.40 | 29.40 | 10.53% | 25 |
| Jan 9, 2026 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | 2.31% | 195 |
| Jan 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Jan 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jan 6, 2026 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 4.00% | 40 |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 100 |
| Jan 2, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.54% | 200 |
| Dec 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Dec 29, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 704 |
| Dec 23, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 4.17% | 114 |
| Dec 22, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 168 |
| Dec 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 100 |
| Dec 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Dec 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 12, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 7.14% | 230 |
| Dec 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Dec 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 28, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 3.88% | 1,100 |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Nov 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Nov 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.25% | - |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.12% | - |
| Nov 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -2.97% | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 1.00% | - |