Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 131.00
-2.10 (-1.58%)
At close: Oct 23, 2026
FRA:NDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 130.80 | 132.70 | 130.00 | 131.00 | 131.00 | -1.58% | 808 |
| Oct 22, 2026 | 137.70 | 137.70 | 133.10 | 133.10 | 133.10 | -4.93% | 383 |
| Oct 21, 2026 | 142.10 | 142.90 | 140.00 | 140.00 | 140.00 | -1.48% | 553 |
| Oct 20, 2026 | 149.10 | 149.10 | 141.10 | 142.10 | 142.10 | -5.27% | 300 |
| Oct 19, 2026 | 152.10 | 152.10 | 150.00 | 150.00 | 150.00 | -3.60% | 300 |
| Oct 16, 2026 | 156.00 | 156.00 | 155.50 | 155.60 | 155.60 | 1.30% | 50 |
| Oct 15, 2026 | 154.60 | 154.60 | 151.00 | 153.60 | 153.60 | -2.60% | 450 |
| Oct 14, 2026 | 158.10 | 161.40 | 157.70 | 157.70 | 157.70 | -1.13% | 76 |
| Oct 13, 2026 | 161.60 | 161.60 | 159.50 | 159.50 | 159.50 | -1.54% | 10 |
| Oct 12, 2026 | 160.70 | 162.00 | 159.60 | 162.00 | 162.00 | 1.89% | 80 |
| Oct 9, 2026 | 155.20 | 159.00 | 155.20 | 159.00 | 159.00 | 3.25% | 300 |
| Oct 8, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.26% | 33 |
| Oct 7, 2026 | 156.30 | 156.30 | 154.40 | 154.40 | 154.40 | -2.15% | 112 |
| Oct 6, 2026 | 158.80 | 158.80 | 157.00 | 157.80 | 157.80 | 0.32% | 18 |
| Oct 5, 2026 | 156.20 | 157.60 | 156.20 | 157.30 | 157.30 | 0.77% | 197 |
| Oct 2, 2026 | 153.60 | 156.10 | 153.60 | 156.10 | 156.10 | 2.29% | 57 |
| Oct 1, 2026 | 160.20 | 160.20 | 152.60 | 152.60 | 152.60 | -6.32% | 395 |
| Sep 30, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 1.05% | - |
| Sep 29, 2026 | 160.10 | 163.40 | 160.10 | 161.20 | 161.20 | 0.75% | 58 |
| Sep 28, 2026 | 165.60 | 165.60 | 160.00 | 160.00 | 160.00 | -4.99% | 360 |
| Sep 25, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.84% | - |
| Sep 24, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.71% | - |
| Sep 23, 2026 | 171.70 | 172.50 | 168.20 | 168.20 | 168.20 | -1.58% | 100 |
| Sep 22, 2026 | 169.10 | 170.90 | 169.10 | 170.90 | 170.90 | 0.89% | 1 |
| Sep 21, 2026 | 168.30 | 169.40 | 167.90 | 169.40 | 169.40 | -0.18% | 26 |
| Sep 18, 2026 | 168.10 | 169.70 | 168.10 | 169.70 | 169.70 | 3.16% | 60 |
| Sep 17, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.43% | 20 |
| Sep 16, 2026 | 164.30 | 166.50 | 163.80 | 163.80 | 163.80 | -1.09% | 225 |
| Sep 15, 2026 | 163.50 | 165.60 | 163.50 | 165.60 | 165.60 | 0.91% | 80 |
| Sep 14, 2026 | 173.80 | 173.80 | 164.10 | 164.10 | 164.10 | -4.20% | 228 |
| Sep 11, 2026 | 170.80 | 173.00 | 170.80 | 171.30 | 171.30 | -0.29% | 317 |
| Sep 10, 2026 | 180.70 | 180.70 | 171.80 | 171.80 | 171.80 | -3.81% | 112 |
| Sep 9, 2026 | 182.00 | 182.40 | 178.60 | 178.60 | 178.60 | -1.81% | 785 |
| Sep 8, 2026 | 175.90 | 182.40 | 175.90 | 181.90 | 181.90 | 3.65% | 146 |
| Sep 7, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0.52% | 180 |
| Sep 4, 2026 | 173.90 | 175.30 | 173.90 | 174.60 | 174.60 | 0.92% | 40 |
| Sep 3, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.86% | - |
| Sep 2, 2026 | 172.10 | 174.50 | 172.10 | 174.50 | 174.50 | -1.19% | 2 |
| Sep 1, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.56% | - |
| Aug 31, 2026 | 177.20 | 180.20 | 177.20 | 179.40 | 179.40 | 1.36% | 73 |
| Aug 28, 2026 | 177.70 | 177.70 | 177.00 | 177.00 | 177.00 | -0.51% | 2 |
| Aug 27, 2026 | 177.60 | 178.20 | 177.60 | 177.90 | 177.90 | 0.57% | 200 |
| Aug 26, 2026 | 175.80 | 180.80 | 175.80 | 176.90 | 176.90 | -0.62% | 15 |
| Aug 25, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -1.82% | 100 |
| Aug 24, 2026 | 179.40 | 181.30 | 179.40 | 181.30 | 181.30 | 1.12% | 35 |
| Aug 21, 2026 | 172.20 | 179.30 | 172.20 | 179.30 | 179.30 | 4.43% | 79 |
| Aug 20, 2026 | 171.90 | 171.90 | 168.60 | 171.70 | 171.70 | -0.75% | 67 |
| Aug 19, 2026 | 165.50 | 173.00 | 165.50 | 173.00 | 173.00 | 1.70% | 125 |
| Aug 18, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -0.23% | - |
| Aug 17, 2026 | 168.10 | 170.80 | 168.10 | 170.50 | 170.50 | 2.34% | 455 |