Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 95.30
+0.05 (0.05%)
Last updated: Aug 8, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 95.05 | 95.75 | 95.05 | 95.30 | - | 0.05% | - |
| 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 |
| Jul 1, 2025 | 88.20 | 89.00 | 87.60 | 87.60 | - | -1.02% | 40 |
| Jun 30, 2025 | 88.85 | 88.85 | 88.50 | 88.50 | - | - | 150 |
| Jun 27, 2025 | 87.40 | 88.50 | 87.40 | 88.50 | - | 1.14% | 210 |
| Jun 26, 2025 | 86.25 | 87.50 | 86.25 | 87.50 | - | 1.80% | 100 |
| Jun 25, 2025 | 85.95 | 87.85 | 85.95 | 85.95 | - | 0.47% | 242 |
| Jun 24, 2025 | 81.95 | 86.55 | 81.95 | 85.55 | - | 6.54% | 590 |
| Jun 23, 2025 | 79.95 | 80.30 | 79.95 | 80.30 | - | 0.31% | 245 |
| Jun 20, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | - | 0.06% | 90 |
| Jun 19, 2025 | 80.70 | 80.70 | 80.00 | 80.00 | - | -1.48% | 90 |
| Jun 18, 2025 | 81.90 | 81.90 | 81.20 | 81.20 | - | -1.69% | 33 |
| Jun 17, 2025 | 80.30 | 82.60 | 80.30 | 82.60 | - | 1.98% | 205 |
| Jun 16, 2025 | 79.70 | 81.00 | 79.70 | 81.00 | - | 3.18% | 25 |
| Jun 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -2.18% | 100 |
| Jun 12, 2025 | 79.90 | 80.25 | 79.90 | 80.25 | - | -0.56% | 100 |
| Jun 11, 2025 | 79.90 | 81.70 | 79.90 | 80.70 | - | 1.38% | 240 |
| Jun 10, 2025 | 79.90 | 79.90 | 79.35 | 79.60 | - | -1.97% | 1,338 |
| Jun 9, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | - | -0.49% | - |
| Jun 6, 2025 | 82.05 | 82.05 | 81.40 | 81.60 | - | -0.97% | 172 |
| Jun 5, 2025 | 81.45 | 83.00 | 81.45 | 82.40 | - | 0.92% | 440 |
| Jun 4, 2025 | 79.65 | 82.45 | 79.65 | 81.65 | - | 2.13% | 215 |
| Jun 3, 2025 | 78.00 | 79.95 | 77.65 | 79.95 | - | 2.90% | 208 |
| Jun 2, 2025 | 77.20 | 77.70 | 77.10 | 77.70 | - | -0.26% | 140 |