Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 158.50
-9.40 (-5.60%)
At close: Jan 30, 2026
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 165.80 | 165.80 | 158.40 | 158.50 | 158.50 | -5.60% | 1,018 |
| Jan 29, 2026 | 162.60 | 169.70 | 162.60 | 167.90 | 167.90 | 3.83% | 881 |
| Jan 28, 2026 | 156.80 | 162.30 | 156.50 | 161.70 | 161.70 | 3.72% | 479 |
| Jan 27, 2026 | 156.60 | 158.10 | 154.10 | 155.90 | 155.90 | -0.19% | 275 |
| Jan 26, 2026 | 153.60 | 157.00 | 152.60 | 156.20 | 156.20 | 3.44% | 1,006 |
| Jan 23, 2026 | 152.70 | 152.70 | 151.00 | 151.00 | 151.00 | -0.66% | 210 |
| Jan 22, 2026 | 154.00 | 154.40 | 151.60 | 152.00 | 152.00 | -0.26% | 164 |
| Jan 21, 2026 | 147.80 | 152.60 | 147.80 | 152.40 | 152.40 | 3.25% | 270 |
| Jan 20, 2026 | 150.30 | 150.30 | 147.30 | 147.60 | 147.60 | -1.73% | 398 |
| Jan 19, 2026 | 143.00 | 150.20 | 143.00 | 150.20 | 150.20 | 1.35% | 4,197 |
| Jan 16, 2026 | 146.80 | 149.80 | 146.80 | 148.20 | 148.20 | 0.88% | 1,123 |
| Jan 15, 2026 | 143.70 | 146.90 | 143.70 | 146.90 | 146.90 | 2.16% | 422 |
| Jan 14, 2026 | 141.60 | 144.70 | 140.80 | 143.80 | 143.80 | 1.77% | 3,255 |
| Jan 13, 2026 | 135.40 | 142.60 | 135.40 | 141.30 | 141.30 | 4.20% | 867 |
| Jan 12, 2026 | 131.60 | 135.60 | 131.60 | 135.60 | 135.60 | 3.67% | 286 |
| Jan 9, 2026 | 129.40 | 130.80 | 129.40 | 130.80 | 130.80 | 0.46% | 151 |
| Jan 8, 2026 | 130.90 | 130.90 | 129.00 | 130.20 | 130.20 | -1.51% | 953 |
| Jan 7, 2026 | 133.80 | 134.80 | 131.60 | 132.20 | 132.20 | -1.49% | 1,244 |
| Jan 6, 2026 | 128.20 | 134.20 | 128.20 | 134.20 | 134.20 | 4.27% | 315 |
| Jan 5, 2026 | 127.60 | 128.70 | 126.50 | 128.70 | 128.70 | 1.74% | 104 |
| Jan 2, 2026 | 123.90 | 126.70 | 123.90 | 126.50 | 126.50 | 2.85% | 403 |
| Dec 30, 2025 | 121.40 | 123.00 | 121.40 | 123.00 | 123.00 | 0.82% | 30 |
| Dec 29, 2025 | 122.00 | 122.00 | 121.30 | 122.00 | 122.00 | 0.91% | 122 |
| Dec 23, 2025 | 121.00 | 121.70 | 120.10 | 120.90 | 120.90 | -0.41% | 403 |
| Dec 22, 2025 | 118.50 | 123.00 | 118.50 | 121.40 | 121.40 | 2.53% | 929 |
| Dec 19, 2025 | 118.50 | 118.50 | 118.10 | 118.40 | 118.40 | 0.08% | 14 |
| Dec 18, 2025 | 117.30 | 118.40 | 117.30 | 118.30 | 118.30 | -0.92% | 200 |
| Dec 17, 2025 | 117.00 | 119.40 | 117.00 | 119.40 | 119.40 | 2.58% | 70 |
| Dec 16, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.52% | - |
| Dec 15, 2025 | 116.10 | 116.10 | 115.80 | 115.80 | 115.80 | 0.09% | 500 |
| Dec 12, 2025 | 118.40 | 119.00 | 115.20 | 115.70 | 115.70 | -1.87% | 235 |
| Dec 11, 2025 | 115.90 | 118.00 | 115.90 | 117.90 | 117.90 | 0.68% | 135 |
| Dec 10, 2025 | 117.00 | 117.10 | 116.80 | 117.10 | 117.10 | -0.59% | 204 |
| Dec 9, 2025 | 118.80 | 118.80 | 117.80 | 117.80 | 117.80 | -1.51% | 30 |
| Dec 8, 2025 | 119.40 | 119.70 | 118.90 | 119.60 | 119.60 | 0.42% | 143 |
| Dec 5, 2025 | 121.80 | 122.10 | 119.10 | 119.10 | 119.10 | -1.73% | 449 |
| Dec 4, 2025 | 114.50 | 122.80 | 114.50 | 121.20 | 121.20 | 2.28% | 666 |
| Dec 3, 2025 | 117.50 | 120.00 | 117.50 | 118.50 | 118.50 | 1.02% | 350 |
| Dec 2, 2025 | 118.50 | 118.50 | 117.30 | 117.30 | 117.30 | -1.01% | 178 |
| 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 |