Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 171.60
+0.20 (0.12%)
Last updated: Jul 20, 2026, 11:06 AM CET
FRA:NDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | - | -0.18% | - |
| Jul 17, 2026 | 171.20 | 171.70 | 168.00 | 171.40 | 171.40 | -0.81% | 623 |
| Jul 16, 2026 | 178.10 | 178.10 | 172.70 | 172.80 | 172.80 | -2.92% | 360 |
| Jul 15, 2026 | 178.50 | 180.20 | 177.40 | 178.00 | 178.00 | 1.25% | 293 |
| Jul 14, 2026 | 174.00 | 175.80 | 174.00 | 175.80 | 175.80 | 1.21% | 61 |
| Jul 13, 2026 | 169.30 | 173.70 | 169.30 | 173.70 | 173.70 | 2.60% | 463 |
| Jul 10, 2026 | 168.80 | 173.40 | 168.80 | 169.30 | 169.30 | 0.47% | 51 |
| Jul 9, 2026 | 163.70 | 168.60 | 163.70 | 168.50 | 168.50 | 2.31% | 336 |
| Jul 8, 2026 | 171.10 | 171.10 | 164.70 | 164.70 | 164.70 | -5.89% | 685 |
| Jul 7, 2026 | 178.60 | 179.20 | 175.00 | 175.00 | 175.00 | -3.15% | 57 |
| Jul 6, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -0.06% | - |
| Jul 3, 2026 | 173.20 | 180.80 | 173.20 | 180.80 | 180.80 | 4.57% | 182 |
| Jul 2, 2026 | 175.80 | 175.80 | 172.90 | 172.90 | 172.90 | -1.98% | 150 |
| Jul 1, 2026 | 180.80 | 180.80 | 173.90 | 176.40 | 176.40 | -3.55% | 295 |
| Jun 30, 2026 | 179.80 | 182.90 | 179.80 | 182.90 | 182.90 | 2.01% | 15 |
| Jun 29, 2026 | 183.90 | 183.90 | 179.10 | 179.30 | 179.30 | -0.72% | 153 |
| Jun 26, 2026 | 186.30 | 186.30 | 180.60 | 180.60 | 180.60 | -3.73% | 37 |
| Jun 25, 2026 | 186.30 | 187.60 | 186.30 | 187.60 | 187.60 | 1.30% | 327 |
| Jun 24, 2026 | 194.70 | 194.70 | 184.80 | 185.20 | 185.20 | -3.94% | 223 |
| Jun 23, 2026 | 192.00 | 192.80 | 190.00 | 192.80 | 192.80 | -0.92% | 359 |
| Jun 22, 2026 | 194.10 | 195.00 | 194.10 | 194.60 | 194.60 | 0.57% | 70 |
| Jun 19, 2026 | 194.10 | 194.10 | 193.50 | 193.50 | 193.50 | -1.28% | 300 |
| Jun 18, 2026 | 202.80 | 202.80 | 196.00 | 196.00 | 196.00 | -3.35% | 62 |
| Jun 17, 2026 | 204.20 | 205.20 | 202.80 | 202.80 | 202.80 | -0.59% | 900 |
| Jun 16, 2026 | 198.50 | 204.00 | 198.50 | 204.00 | 204.00 | 2.00% | 120 |
| Jun 15, 2026 | 204.60 | 204.60 | 200.00 | 200.00 | 200.00 | 1.06% | 60 |
| Jun 12, 2026 | 192.40 | 197.90 | 191.70 | 197.90 | 197.90 | 5.94% | 174 |
| Jun 11, 2026 | 180.20 | 186.80 | 180.20 | 186.80 | 186.80 | 3.89% | 112 |
| Jun 10, 2026 | 197.60 | 198.30 | 179.70 | 179.80 | 179.80 | -8.73% | 1,370 |
| Jun 9, 2026 | 202.80 | 205.20 | 195.60 | 197.00 | 197.00 | -3.15% | 735 |
| Jun 8, 2026 | 208.60 | 208.60 | 203.20 | 203.40 | 203.40 | -2.12% | 164 |
| Jun 5, 2026 | 216.20 | 218.40 | 207.80 | 207.80 | 207.80 | -5.29% | 280 |
| Jun 4, 2026 | 218.20 | 219.40 | 218.20 | 219.40 | 219.40 | 0.09% | 259 |
| Jun 3, 2026 | 218.00 | 219.20 | 217.60 | 219.20 | 219.20 | 0.64% | 701 |
| Jun 2, 2026 | 216.20 | 217.80 | 216.20 | 217.80 | 217.80 | 1.87% | 240 |
| Jun 1, 2026 | 218.00 | 219.20 | 213.00 | 213.80 | 213.80 | -0.65% | 553 |
| May 29, 2026 | 215.60 | 217.60 | 213.80 | 215.20 | 215.20 | - | 1,282 |
| May 28, 2026 | 203.80 | 215.20 | 203.80 | 215.20 | 215.20 | 4.98% | 218 |
| May 27, 2026 | 206.40 | 206.40 | 204.00 | 205.00 | 205.00 | -0.77% | 456 |
| May 26, 2026 | 199.90 | 207.60 | 199.90 | 206.60 | 206.60 | 3.09% | 559 |
| May 25, 2026 | 200.60 | 200.60 | 200.40 | 200.40 | 200.40 | 1.21% | 62 |
| May 22, 2026 | 197.20 | 198.00 | 197.20 | 198.00 | 198.00 | 0.35% | 120 |
| May 21, 2026 | 193.80 | 197.60 | 192.30 | 197.30 | 197.30 | 3.57% | 901 |
| May 20, 2026 | 190.20 | 194.10 | 187.00 | 190.50 | 190.50 | -0.10% | 190 |
| May 19, 2026 | 197.00 | 198.50 | 190.70 | 190.70 | 190.70 | -6.43% | 717 |
| May 18, 2026 | 202.20 | 203.80 | 202.00 | 203.80 | 203.80 | -0.49% | 131 |
| May 15, 2026 | 209.60 | 209.60 | 202.20 | 204.80 | 204.80 | -3.49% | 262 |
| May 14, 2026 | 208.40 | 212.20 | 208.40 | 212.20 | 212.20 | 3.01% | 35 |
| May 13, 2026 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 4.73% | 788 |
| May 12, 2026 | 193.60 | 197.60 | 193.60 | 196.70 | 196.70 | 1.18% | 100 |