Compañía de Minas Buenaventura S.A.A. (FRA:MBU)
Germany · Delayed Price · Currency is EUR 29.60
-0.60 (-1.99%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | -3.82% | 169 |
| Jun 1, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5.37% | - |
| May 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| May 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| May 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| May 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| May 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| May 19, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.78% | 4 |
| May 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -6.49% | - |
| May 15, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -5.52% | 500 |
| May 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| May 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| May 12, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 4.64% | 72 |
| May 11, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 5.59% | 300 |
| May 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| May 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| May 6, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 5.22% | 186 |
| May 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| May 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | - |
| Apr 30, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | -1.52% | 415 |
| Apr 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Apr 28, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | 830 |
| Apr 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Apr 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.85% | - |
| Apr 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.02% | 35 |
| Apr 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.19 | -3.23% | - |
| Apr 17, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 30.17 | 4.73% | 1,090 |
| Apr 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.80 | -5.73% | - |
| Apr 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.56 | -1.26% | - |
| Apr 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.95 | 0.63% | - |
| Apr 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.75 | -2.47% | - |
| Apr 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.53 | 0.62% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.33 | 1.90% | - |
| Apr 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.75 | 1.94% | - |
| Apr 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.17 | - | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.17 | - | - |
| Apr 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.17 | 4.73% | - |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.80 | 2.07% | - |
| Mar 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.22 | 3.57% | - |
| Mar 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | -0.71% | - |
| Mar 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.44 | 1.44% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.05 | 2.96% | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.27 | 12.50% | - |
| Mar 23, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.36 | -8.40% | 105 |
| Mar 20, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 25.50 | -11.49% | 200 |