Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 147.20
-0.10 (-0.07%)
At close: Mar 27, 2026
FRA:NDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 148.40 | 150.40 | 146.60 | 147.20 | 147.20 | -0.07% | 211 |
| Mar 26, 2026 | 152.80 | 152.80 | 147.30 | 147.30 | 147.30 | -4.78% | 13 |
| Mar 25, 2026 | 153.90 | 155.80 | 153.90 | 154.70 | 154.70 | 2.04% | 15 |
| Mar 24, 2026 | 149.60 | 152.30 | 149.60 | 151.60 | 151.60 | 0.13% | 510 |
| Mar 23, 2026 | 146.10 | 152.70 | 143.10 | 151.40 | 151.40 | -0.33% | 1,598 |
| Mar 20, 2026 | 155.70 | 158.50 | 151.90 | 151.90 | 151.90 | -1.56% | 2,278 |
| Mar 19, 2026 | 160.00 | 160.00 | 154.30 | 154.30 | 154.30 | -4.22% | 668 |
| Mar 18, 2026 | 161.90 | 164.40 | 161.10 | 161.10 | 161.10 | 0.25% | 125 |
| Mar 17, 2026 | 157.30 | 160.70 | 157.30 | 160.70 | 160.70 | 1.20% | 300 |
| Mar 16, 2026 | 155.40 | 158.80 | 154.00 | 158.80 | 158.80 | 0.63% | 1,206 |
| Mar 13, 2026 | 160.40 | 160.40 | 157.50 | 157.80 | 157.80 | -2.29% | 415 |
| Mar 12, 2026 | 163.50 | 163.50 | 159.40 | 161.50 | 161.50 | -3.06% | 574 |
| Mar 11, 2026 | 166.20 | 166.60 | 166.20 | 166.60 | 166.60 | -1.13% | 100 |
| Mar 10, 2026 | 163.20 | 168.50 | 163.20 | 168.50 | 168.50 | 4.72% | 1,702 |
| Mar 9, 2026 | 156.40 | 160.90 | 155.70 | 160.90 | 160.90 | -2.13% | 991 |
| Mar 6, 2026 | 167.40 | 167.40 | 163.90 | 164.40 | 164.40 | -2.03% | 360 |
| Mar 5, 2026 | 166.90 | 169.90 | 166.90 | 167.80 | 167.80 | 1.15% | 763 |
| Mar 4, 2026 | 162.00 | 166.30 | 160.80 | 165.90 | 165.90 | 2.41% | 483 |
| Mar 3, 2026 | 168.30 | 168.40 | 158.20 | 162.00 | 162.00 | -3.91% | 741 |
| Mar 2, 2026 | 168.50 | 170.50 | 167.20 | 168.60 | 168.60 | -1.98% | 974 |
| Feb 27, 2026 | 170.20 | 173.50 | 170.20 | 172.00 | 172.00 | 0.70% | 238 |
| Feb 26, 2026 | 172.50 | 172.50 | 168.00 | 170.80 | 170.80 | -1.39% | 430 |
| Feb 25, 2026 | 172.60 | 175.60 | 172.60 | 173.20 | 173.20 | 0.52% | 150 |
| Feb 24, 2026 | 170.70 | 173.00 | 170.70 | 172.30 | 172.30 | 1.00% | 308 |
| Feb 23, 2026 | 167.00 | 174.10 | 167.00 | 170.60 | 170.60 | 0.53% | 854 |
| Feb 20, 2026 | 166.70 | 169.90 | 166.70 | 169.70 | 169.70 | 1.37% | 137 |
| Feb 19, 2026 | 167.50 | 168.40 | 166.30 | 167.40 | 167.40 | 0.24% | 896 |
| Feb 18, 2026 | 164.00 | 167.70 | 164.00 | 167.00 | 167.00 | 1.83% | 678 |
| Feb 17, 2026 | 165.40 | 165.80 | 162.30 | 164.00 | 164.00 | -2.26% | 278 |
| Feb 16, 2026 | 171.90 | 172.70 | 166.30 | 167.80 | 167.80 | -1.87% | 924 |
| Feb 13, 2026 | 162.70 | 171.30 | 162.70 | 171.00 | 171.00 | 4.52% | 455 |
| Feb 12, 2026 | 168.60 | 171.00 | 162.40 | 163.60 | 162.00 | -2.73% | 274 |
| Feb 11, 2026 | 168.50 | 172.00 | 165.80 | 168.20 | 166.56 | -0.77% | 2,108 |
| Feb 10, 2026 | 169.60 | 170.50 | 168.50 | 169.50 | 167.84 | 0.06% | 2,009 |
| Feb 9, 2026 | 163.30 | 169.40 | 163.30 | 169.40 | 167.74 | 3.10% | 245 |
| Feb 6, 2026 | 163.00 | 167.10 | 161.00 | 164.30 | 162.69 | 1.36% | 924 |
| Feb 5, 2026 | 165.50 | 165.50 | 156.50 | 162.10 | 160.51 | -2.88% | 837 |
| Feb 4, 2026 | 167.60 | 171.30 | 166.90 | 166.90 | 165.27 | 0.06% | 1,066 |
| Feb 3, 2026 | 163.40 | 168.00 | 163.40 | 166.80 | 165.17 | 3.22% | 2,339 |
| Feb 2, 2026 | 149.50 | 162.40 | 148.90 | 161.60 | 160.02 | 1.96% | 1,376 |
| Jan 30, 2026 | 165.80 | 165.80 | 158.40 | 158.50 | 156.95 | -5.60% | 1,018 |
| Jan 29, 2026 | 162.60 | 169.70 | 162.60 | 167.90 | 166.26 | 3.83% | 881 |
| Jan 28, 2026 | 156.80 | 162.30 | 156.50 | 161.70 | 160.12 | 3.72% | 479 |
| Jan 27, 2026 | 156.60 | 158.10 | 154.10 | 155.90 | 154.38 | -0.19% | 275 |
| Jan 26, 2026 | 153.60 | 157.00 | 152.60 | 156.20 | 154.67 | 3.44% | 1,006 |
| Jan 23, 2026 | 152.70 | 152.70 | 151.00 | 151.00 | 149.52 | -0.66% | 210 |
| Jan 22, 2026 | 154.00 | 154.40 | 151.60 | 152.00 | 150.51 | -0.26% | 164 |
| Jan 21, 2026 | 147.80 | 152.60 | 147.80 | 152.40 | 150.91 | 3.25% | 270 |
| Jan 20, 2026 | 150.30 | 150.30 | 147.30 | 147.60 | 146.16 | -1.73% | 398 |
| Jan 19, 2026 | 143.00 | 150.20 | 143.00 | 150.20 | 148.73 | 1.35% | 4,197 |