Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 117.50
+4.90 (4.35%)
At close: Nov 28, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 116.90 | 119.40 | 116.90 | 118.50 | 118.50 | 0.85% | 34 |
| Nov 28, 2025 | 113.50 | 117.60 | 113.50 | 117.50 | 117.50 | 4.35% | 107 |
| Nov 27, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.09% | 3 |
| Nov 26, 2025 | 111.40 | 112.70 | 111.40 | 112.70 | 112.70 | 1.53% | 1 |
| Nov 25, 2025 | 108.20 | 111.00 | 108.20 | 111.00 | 111.00 | 4.32% | 5 |
| Nov 24, 2025 | 107.30 | 107.30 | 106.40 | 106.40 | 106.40 | -0.09% | 61 |
| Nov 21, 2025 | 105.70 | 106.50 | 105.70 | 106.50 | 106.50 | -2.29% | 61 |
| Nov 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.01% | - |
| Nov 19, 2025 | 106.90 | 106.90 | 104.80 | 104.80 | 104.80 | -3.50% | 50 |
| Nov 18, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.27% | - |
| Nov 17, 2025 | 110.80 | 111.70 | 110.00 | 110.00 | 110.00 | 1.01% | 190 |
| Nov 14, 2025 | 109.70 | 109.80 | 108.20 | 108.90 | 108.90 | -0.37% | 275 |
| Nov 13, 2025 | 112.40 | 112.40 | 109.30 | 109.30 | 109.30 | -2.41% | 1,228 |
| Nov 12, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.36% | 102 |
| Nov 11, 2025 | 111.50 | 111.50 | 110.20 | 110.50 | 110.50 | -0.27% | 290 |
| Nov 10, 2025 | 110.60 | 110.80 | 110.60 | 110.80 | 110.80 | -0.18% | 150 |
| Nov 7, 2025 | 111.50 | 112.80 | 111.00 | 111.00 | 111.00 | -0.45% | 190 |
| Nov 6, 2025 | 111.90 | 112.10 | 111.50 | 111.50 | 111.50 | -0.45% | 100 |
| Nov 5, 2025 | 112.10 | 112.10 | 111.70 | 112.00 | 112.00 | -0.18% | 222 |
| Nov 4, 2025 | 111.00 | 112.20 | 111.00 | 112.20 | 112.20 | 0.45% | 50 |
| Nov 3, 2025 | 113.40 | 113.40 | 111.70 | 111.70 | 111.70 | -1.24% | 355 |
| Oct 31, 2025 | 114.60 | 114.60 | 113.10 | 113.10 | 113.10 | -1.99% | 150 |
| Oct 30, 2025 | 114.10 | 115.60 | 114.10 | 115.40 | 115.40 | -0.26% | 195 |
| Oct 29, 2025 | 111.80 | 116.50 | 111.80 | 115.70 | 115.70 | 3.03% | 285 |
| Oct 28, 2025 | 110.60 | 112.30 | 110.60 | 112.30 | 112.30 | 1.08% | 335 |
| Oct 27, 2025 | 111.60 | 111.60 | 110.00 | 111.10 | 111.10 | 1.83% | 3,797 |
| Oct 24, 2025 | 109.00 | 109.90 | 109.00 | 109.10 | 109.10 | 0.83% | 325 |
| Oct 23, 2025 | 105.40 | 108.50 | 105.40 | 108.20 | 108.20 | 2.95% | 85 |
| Oct 22, 2025 | 105.50 | 105.50 | 105.10 | 105.10 | 105.10 | -0.76% | 100 |
| Oct 21, 2025 | 106.90 | 106.90 | 105.80 | 105.90 | 105.90 | -0.84% | 31 |
| Oct 20, 2025 | 105.40 | 106.90 | 105.40 | 106.80 | 106.80 | 0.66% | 270 |
| Oct 17, 2025 | 102.10 | 106.20 | 102.10 | 106.10 | 106.10 | -2.21% | 600 |
| Oct 16, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | -0.09% | 100 |
| Oct 15, 2025 | 107.80 | 109.00 | 107.80 | 108.60 | 108.60 | 2.16% | 1,092 |
| Oct 14, 2025 | 116.30 | 118.90 | 106.30 | 106.30 | 106.30 | -9.69% | 820 |
| Oct 13, 2025 | 114.40 | 118.90 | 114.40 | 117.70 | 117.70 | 2.17% | 895 |
| Oct 10, 2025 | 114.00 | 117.30 | 114.00 | 115.20 | 115.20 | 2.22% | 554 |
| Oct 9, 2025 | 114.00 | 114.40 | 112.60 | 112.70 | 112.70 | -0.79% | 280 |
| Oct 8, 2025 | 118.00 | 118.00 | 113.60 | 113.60 | 113.60 | -5.33% | 390 |
| Oct 7, 2025 | 110.50 | 121.90 | 110.50 | 120.00 | 120.00 | 8.30% | 1,303 |
| Oct 6, 2025 | 110.70 | 111.80 | 110.70 | 110.80 | 110.80 | 0.36% | 591 |
| Oct 3, 2025 | 108.20 | 111.00 | 108.20 | 110.40 | 110.40 | 1.28% | 387 |
| Oct 2, 2025 | 109.20 | 110.20 | 109.00 | 109.00 | 109.00 | -0.37% | 120 |
| Oct 1, 2025 | 105.80 | 109.40 | 104.80 | 109.40 | 109.40 | 2.53% | 506 |
| Sep 30, 2025 | 106.20 | 106.70 | 105.30 | 106.70 | 106.70 | -0.37% | 581 |
| Sep 29, 2025 | 103.50 | 107.10 | 103.50 | 107.10 | 107.10 | 4.28% | 550 |
| Sep 26, 2025 | 101.20 | 102.70 | 101.20 | 102.70 | 102.70 | 1.68% | 35 |
| Sep 25, 2025 | 100.40 | 102.80 | 100.40 | 101.00 | 101.00 | 0.60% | 426 |
| Sep 24, 2025 | 97.55 | 101.00 | 97.55 | 100.40 | 100.40 | 2.14% | 240 |
| Sep 23, 2025 | 96.65 | 98.30 | 96.65 | 98.30 | 98.30 | 1.71% | 1,144 |