Compañía de Minas Buenaventura S.A.A. (FRA:MBU)
Germany · Delayed Price · Currency is EUR 27.00
+0.20 (0.75%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:MBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.67% | 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 |
| Mar 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.80 | -1.33% | - |
| Mar 18, 2026 | 31.20 | 31.20 | 30.00 | 30.00 | 29.19 | -3.23% | 1,015 |
| Mar 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.17 | 0.65% | - |
| Mar 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.97 | -3.75% | - |
| Mar 13, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 31.14 | -1.84% | 71 |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.72 | -1.81% | - |
| Mar 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.31 | 4.40% | - |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.95 | 4.61% | - |
| Mar 9, 2026 | 31.00 | 31.00 | 29.60 | 30.40 | 29.58 | -4.40% | 666 |
| Mar 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.95 | -5.36% | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.70 | -0.59% | - |
| Mar 4, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 32.89 | -6.11% | 100 |
| Mar 3, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 35.03 | -0.55% | 100 |
| Mar 2, 2026 | 37.40 | 39.00 | 36.20 | 36.20 | 35.23 | 1.12% | 595 |
| Feb 27, 2026 | 34.40 | 35.80 | 34.40 | 35.80 | 34.84 | 5.29% | 140 |
| Feb 26, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.09 | -1.16% | 400 |
| Feb 25, 2026 | 32.60 | 34.40 | 32.60 | 34.40 | 33.48 | 6.17% | 260 |
| Feb 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.53 | 1.89% | - |
| Feb 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.95 | -1.85% | - |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.53 | 2.53% | - |
| Feb 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.75 | 1.94% | - |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.17 | -0.64% | - |
| Feb 17, 2026 | 31.40 | 31.60 | 31.20 | 31.20 | 30.36 | -1.89% | 450 |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.95 | 1.92% | - |
| Feb 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.36 | -7.69% | - |
| Feb 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.89 | 4.32% | - |
| Feb 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.53 | -0.61% | - |