Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 99.45
-0.25 (-0.25%)
Last updated: Sep 10, 2025, 8:36 AM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 98.50 | 100.00 | 98.50 | 99.70 | - | 0.66% | 1,572 |
| Sep 8, 2025 | 97.65 | 99.20 | 97.65 | 99.05 | - | 1.07% | 335 |
| Sep 5, 2025 | 97.05 | 98.00 | 97.05 | 98.00 | - | 0.62% | 300 |
| Sep 4, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | - | 0.57% | 104 |
| Sep 3, 2025 | 95.50 | 97.50 | 95.50 | 96.85 | - | 1.95% | 104 |
| Sep 2, 2025 | 96.75 | 96.75 | 95.00 | 95.00 | - | -2.01% | 182 |
| Sep 1, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | - | 0.21% | 15 |
| Aug 29, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | - | -0.05% | 15 |
| Aug 28, 2025 | 97.10 | 97.85 | 96.80 | 96.80 | - | -0.21% | 15 |
| Aug 27, 2025 | 97.90 | 98.40 | 97.00 | 97.00 | - | -1.52% | 170 |
| Aug 26, 2025 | 97.45 | 99.10 | 97.45 | 98.50 | - | 0.87% | 285 |
| Aug 25, 2025 | 96.90 | 98.15 | 96.90 | 97.65 | - | 2.14% | 311 |
| Aug 22, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | - | -0.93% | 50 |
| Aug 21, 2025 | 96.05 | 96.50 | 96.05 | 96.50 | - | 0.05% | 50 |
| Aug 20, 2025 | 95.50 | 96.45 | 95.50 | 96.45 | - | -0.16% | 220 |
| Aug 19, 2025 | 95.30 | 96.60 | 95.30 | 96.60 | - | 1.63% | 3 |
| Aug 18, 2025 | 95.95 | 95.95 | 95.05 | 95.05 | - | -0.42% | 193 |
| Aug 15, 2025 | 95.70 | 97.00 | 95.45 | 95.45 | - | -0.42% | 192 |
| Aug 14, 2025 | 95.35 | 95.85 | 95.35 | 95.85 | - | 0.37% | 160 |
| Aug 13, 2025 | 95.80 | 96.50 | 95.50 | 95.50 | - | -0.47% | 413 |
| Aug 12, 2025 | 94.55 | 95.95 | 94.40 | 95.95 | - | 1.21% | 313 |
| Aug 11, 2025 | 95.30 | 95.30 | 94.80 | 94.80 | - | -0.52% | 485 |
| Aug 8, 2025 | 95.05 | 95.75 | 95.05 | 95.30 | - | 0.05% | 116 |
| Aug 7, 2025 | 91.85 | 96.55 | 91.85 | 95.25 | - | 4.67% | 361 |
| Aug 6, 2025 | 91.75 | 91.75 | 91.00 | 91.00 | - | 1.51% | 26 |
| Aug 5, 2025 | 86.40 | 89.65 | 86.40 | 89.65 | - | 3.05% | 113 |
| Aug 4, 2025 | 87.00 | 87.45 | 87.00 | 87.00 | - | 0.75% | 158 |
| Aug 1, 2025 | 87.15 | 87.40 | 86.35 | 86.35 | - | -1.20% | 242 |
| Jul 31, 2025 | 85.65 | 87.80 | 85.00 | 87.40 | - | 1.63% | 911 |
| Jul 30, 2025 | 89.70 | 89.70 | 86.00 | 86.00 | - | -4.12% | 469 |
| Jul 29, 2025 | 91.95 | 91.95 | 89.10 | 89.70 | - | -2.02% | 285 |
| Jul 28, 2025 | 93.85 | 93.85 | 91.55 | 91.55 | - | -1.88% | 46 |
| Jul 25, 2025 | 92.85 | 93.30 | 92.80 | 93.30 | - | 0.32% | 82 |
| Jul 24, 2025 | 94.80 | 94.85 | 93.00 | 93.00 | - | -1.90% | 195 |
| Jul 23, 2025 | 94.35 | 94.80 | 94.35 | 94.80 | - | 0.85% | 100 |
| Jul 22, 2025 | 93.50 | 94.00 | 93.50 | 94.00 | - | -0.11% | 167 |
| Jul 21, 2025 | 90.90 | 94.20 | 90.90 | 94.10 | - | 3.69% | 327 |
| Jul 18, 2025 | 91.55 | 91.55 | 90.75 | 90.75 | - | -0.82% | 149 |
| Jul 17, 2025 | 90.95 | 91.50 | 90.40 | 91.50 | - | 0.83% | 231 |
| Jul 16, 2025 | 90.90 | 91.00 | 90.00 | 90.75 | - | -0.98% | 934 |
| Jul 15, 2025 | 94.30 | 94.30 | 91.65 | 91.65 | - | -2.45% | 318 |
| Jul 14, 2025 | 94.90 | 95.40 | 93.95 | 93.95 | - | -1.78% | 457 |
| Jul 11, 2025 | 94.10 | 95.65 | 94.00 | 95.65 | - | 1.32% | 798 |
| Jul 10, 2025 | 93.70 | 95.80 | 93.70 | 94.40 | - | 0.80% | 376 |
| Jul 9, 2025 | 90.10 | 93.75 | 90.10 | 93.65 | - | 3.94% | 306 |
| Jul 8, 2025 | 86.65 | 90.10 | 86.65 | 90.10 | - | 3.62% | 450 |
| Jul 7, 2025 | 87.05 | 87.05 | 86.00 | 86.95 | - | -0.80% | 41 |
| Jul 4, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | - | -0.90% | 10 |
| Jul 3, 2025 | 89.00 | 89.00 | 88.45 | 88.45 | - | -0.23% | 10 |
| Jul 2, 2025 | 88.10 | 88.65 | 88.10 | 88.65 | - | 1.20% | 17 |