Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 169.90
+2.50 (1.49%)
Last updated: Feb 20, 2026, 6:17 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 166.70 | 169.90 | 166.70 | 169.70 | 169.70 | 1.37% | 137 |
| Feb 19, 2026 | 167.50 | 168.40 | 166.30 | 167.40 | 167.40 | 0.24% | 896 |
| Feb 18, 2026 | 164.00 | 167.70 | 164.00 | 167.00 | 167.00 | 1.83% | 678 |
| Feb 17, 2026 | 165.40 | 165.80 | 162.30 | 164.00 | 164.00 | -2.26% | 278 |
| Feb 16, 2026 | 171.90 | 172.70 | 166.30 | 167.80 | 167.80 | -1.87% | 924 |
| Feb 13, 2026 | 162.70 | 171.30 | 162.70 | 171.00 | 171.00 | 4.52% | 455 |
| Feb 12, 2026 | 168.60 | 171.00 | 162.40 | 163.60 | 162.00 | -2.73% | 274 |
| Feb 11, 2026 | 168.50 | 172.00 | 165.80 | 168.20 | 166.56 | -0.77% | 2,108 |
| Feb 10, 2026 | 169.60 | 170.50 | 168.50 | 169.50 | 167.84 | 0.06% | 2,009 |
| Feb 9, 2026 | 163.30 | 169.40 | 163.30 | 169.40 | 167.74 | 3.10% | 245 |
| Feb 6, 2026 | 163.00 | 167.10 | 161.00 | 164.30 | 162.69 | 1.36% | 924 |
| Feb 5, 2026 | 165.50 | 165.50 | 156.50 | 162.10 | 160.51 | -2.88% | 837 |
| Feb 4, 2026 | 167.60 | 171.30 | 166.90 | 166.90 | 165.27 | 0.06% | 1,066 |
| Feb 3, 2026 | 163.40 | 168.00 | 163.40 | 166.80 | 165.17 | 3.22% | 2,339 |
| Feb 2, 2026 | 149.50 | 162.40 | 148.90 | 161.60 | 160.02 | 1.96% | 1,376 |
| Jan 30, 2026 | 165.80 | 165.80 | 158.40 | 158.50 | 156.95 | -5.60% | 1,018 |
| Jan 29, 2026 | 162.60 | 169.70 | 162.60 | 167.90 | 166.26 | 3.83% | 881 |
| Jan 28, 2026 | 156.80 | 162.30 | 156.50 | 161.70 | 160.12 | 3.72% | 479 |
| Jan 27, 2026 | 156.60 | 158.10 | 154.10 | 155.90 | 154.38 | -0.19% | 275 |
| Jan 26, 2026 | 153.60 | 157.00 | 152.60 | 156.20 | 154.67 | 3.44% | 1,006 |
| Jan 23, 2026 | 152.70 | 152.70 | 151.00 | 151.00 | 149.52 | -0.66% | 210 |
| Jan 22, 2026 | 154.00 | 154.40 | 151.60 | 152.00 | 150.51 | -0.26% | 164 |
| Jan 21, 2026 | 147.80 | 152.60 | 147.80 | 152.40 | 150.91 | 3.25% | 270 |
| Jan 20, 2026 | 150.30 | 150.30 | 147.30 | 147.60 | 146.16 | -1.73% | 398 |
| Jan 19, 2026 | 143.00 | 150.20 | 143.00 | 150.20 | 148.73 | 1.35% | 4,197 |
| Jan 16, 2026 | 146.80 | 149.80 | 146.80 | 148.20 | 146.75 | 0.88% | 1,123 |
| Jan 15, 2026 | 143.70 | 146.90 | 143.70 | 146.90 | 145.46 | 2.16% | 422 |
| Jan 14, 2026 | 141.60 | 144.70 | 140.80 | 143.80 | 142.39 | 1.77% | 3,255 |
| Jan 13, 2026 | 135.40 | 142.60 | 135.40 | 141.30 | 139.92 | 4.20% | 867 |
| Jan 12, 2026 | 131.60 | 135.60 | 131.60 | 135.60 | 134.27 | 3.67% | 286 |
| Jan 9, 2026 | 129.40 | 130.80 | 129.40 | 130.80 | 129.52 | 0.46% | 151 |
| Jan 8, 2026 | 130.90 | 130.90 | 129.00 | 130.20 | 128.93 | -1.51% | 953 |
| Jan 7, 2026 | 133.80 | 134.80 | 131.60 | 132.20 | 130.91 | -1.49% | 1,244 |
| Jan 6, 2026 | 128.20 | 134.20 | 128.20 | 134.20 | 132.89 | 4.27% | 315 |
| Jan 5, 2026 | 127.60 | 128.70 | 126.50 | 128.70 | 127.44 | 1.74% | 104 |
| Jan 2, 2026 | 123.90 | 126.70 | 123.90 | 126.50 | 125.26 | 2.85% | 403 |
| Dec 30, 2025 | 121.40 | 123.00 | 121.40 | 123.00 | 121.80 | 0.82% | 30 |
| Dec 29, 2025 | 122.00 | 122.00 | 121.30 | 122.00 | 120.81 | 0.91% | 122 |
| Dec 23, 2025 | 121.00 | 121.70 | 120.10 | 120.90 | 119.72 | -0.41% | 403 |
| Dec 22, 2025 | 118.50 | 123.00 | 118.50 | 121.40 | 120.21 | 2.53% | 929 |
| Dec 19, 2025 | 118.50 | 118.50 | 118.10 | 118.40 | 117.24 | 0.08% | 14 |
| Dec 18, 2025 | 117.30 | 118.40 | 117.30 | 118.30 | 117.14 | -0.92% | 200 |
| Dec 17, 2025 | 117.00 | 119.40 | 117.00 | 119.40 | 118.23 | 2.58% | 70 |
| Dec 16, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 115.26 | 0.52% | - |
| Dec 15, 2025 | 116.10 | 116.10 | 115.80 | 115.80 | 114.67 | 0.09% | 500 |
| Dec 12, 2025 | 118.40 | 119.00 | 115.20 | 115.70 | 114.57 | -1.87% | 235 |
| Dec 11, 2025 | 115.90 | 118.00 | 115.90 | 117.90 | 116.75 | 0.68% | 135 |
| Dec 10, 2025 | 117.00 | 117.10 | 116.80 | 117.10 | 115.95 | -0.59% | 204 |
| Dec 9, 2025 | 118.80 | 118.80 | 117.80 | 117.80 | 116.65 | -1.51% | 30 |
| Dec 8, 2025 | 119.40 | 119.70 | 118.90 | 119.60 | 118.43 | 0.42% | 143 |