Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 108.20
+3.10 (2.95%)
Last updated: Oct 23, 2025, 5:28 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,048 |
| 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% | 10,284 |
| Sep 24, 2025 | 97.55 | 101.00 | 97.55 | 100.40 | 100.40 | 2.14% | 2,471 |
| Sep 23, 2025 | 96.65 | 98.30 | 96.65 | 98.30 | 98.30 | 1.71% | 1,144 |
| Sep 22, 2025 | 95.40 | 96.65 | 95.30 | 96.65 | 96.65 | 2.28% | 160 |
| Sep 19, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 450 |
| Sep 18, 2025 | 95.85 | 96.00 | 94.50 | 94.50 | 94.50 | -1.61% | 450 |
| Sep 17, 2025 | 97.20 | 97.20 | 95.55 | 96.05 | 96.05 | -2.83% | 200 |
| Sep 16, 2025 | 98.95 | 99.55 | 98.85 | 98.85 | 98.85 | -0.50% | 55 |
| Sep 15, 2025 | 99.40 | 99.40 | 98.95 | 99.35 | 99.35 | 2.42% | 200 |
| Sep 12, 2025 | 96.75 | 97.00 | 96.75 | 97.00 | 97.00 | 0.78% | 25 |
| Sep 11, 2025 | 96.75 | 96.75 | 95.75 | 96.25 | 96.25 | -3.22% | 189 |
| Sep 10, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | -0.25% | 614 |
| Sep 9, 2025 | 98.50 | 100.00 | 98.50 | 99.70 | 99.70 | 0.66% | 836 |
| Sep 8, 2025 | 97.65 | 99.20 | 97.65 | 99.05 | 99.05 | 1.07% | 335 |
| Sep 5, 2025 | 97.05 | 98.00 | 97.05 | 98.00 | 98.00 | 0.62% | 300 |
| Sep 4, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.57% | 104 |
| Sep 3, 2025 | 95.50 | 97.50 | 95.50 | 96.85 | 96.85 | 1.95% | 104 |
| Sep 2, 2025 | 96.75 | 96.75 | 95.00 | 95.00 | 95.00 | -2.01% | 182 |
| Sep 1, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.21% | 15 |
| Aug 29, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.05% | 15 |
| Aug 28, 2025 | 97.10 | 97.85 | 96.80 | 96.80 | 96.80 | -0.21% | 15 |
| Aug 27, 2025 | 97.90 | 98.40 | 97.00 | 97.00 | 97.00 | -1.52% | 170 |
| Aug 26, 2025 | 97.45 | 99.10 | 97.45 | 98.50 | 98.50 | 0.87% | 285 |
| Aug 25, 2025 | 96.90 | 98.15 | 96.90 | 97.65 | 97.65 | 2.14% | 311 |
| Aug 22, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.93% | 50 |
| Aug 21, 2025 | 96.05 | 96.50 | 96.05 | 96.50 | 96.50 | 0.05% | 50 |
| Aug 20, 2025 | 95.50 | 96.45 | 95.50 | 96.45 | 96.45 | -0.16% | 220 |
| Aug 19, 2025 | 95.30 | 96.60 | 95.30 | 96.60 | 96.60 | 1.63% | 3 |
| Aug 18, 2025 | 95.95 | 95.95 | 95.05 | 95.05 | 95.05 | -0.42% | 193 |
| Aug 15, 2025 | 95.70 | 97.00 | 95.45 | 95.45 | 95.45 | -0.42% | 192 |
| Aug 14, 2025 | 95.35 | 95.85 | 95.35 | 95.85 | 95.85 | 0.37% | 160 |