Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 169.70
+5.20 (3.16%)
At close: Sep 18, 2026
FRA:NDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 168.50 | 168.50 | 165.10 | 166.60 | 166.60 | -2.12% | 79 |
| Aug 13, 2026 | 176.00 | 176.00 | 170.00 | 170.20 | 170.20 | -3.95% | 221 |
| Aug 12, 2026 | 172.10 | 177.20 | 172.10 | 177.20 | 177.20 | 2.84% | 140 |
| Aug 11, 2026 | 173.70 | 175.00 | 172.30 | 172.30 | 172.30 | -0.75% | 190 |
| Aug 10, 2026 | 173.00 | 174.40 | 173.00 | 173.60 | 173.60 | 0.17% | 186 |
| Aug 7, 2026 | 181.20 | 181.20 | 170.90 | 173.30 | 173.30 | -5.30% | 205 |
| Aug 6, 2026 | 192.70 | 192.70 | 178.20 | 183.00 | 183.00 | -4.89% | 44 |
| Aug 5, 2026 | 188.90 | 192.40 | 188.90 | 192.40 | 192.40 | 0.05% | 2 |
| Aug 4, 2026 | 181.30 | 192.30 | 181.30 | 192.30 | 192.30 | 6.60% | 137 |
| Aug 3, 2026 | 182.60 | 182.60 | 180.40 | 180.40 | 180.40 | -2.43% | 140 |
| Jul 31, 2026 | 181.50 | 185.50 | 181.50 | 184.90 | 184.90 | 5.54% | 11 |
| Jul 30, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.17% | 50 |
| Jul 29, 2026 | 174.40 | 175.50 | 174.40 | 175.50 | 175.50 | 0.29% | 100 |
| Jul 28, 2026 | 175.10 | 175.10 | 175.00 | 175.00 | 175.00 | 0.06% | 49 |
| Jul 27, 2026 | 179.70 | 179.70 | 174.90 | 174.90 | 174.90 | -1.91% | 252 |
| Jul 24, 2026 | 176.20 | 179.50 | 176.20 | 178.30 | 178.30 | 0.39% | 200 |
| Jul 23, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.17% | - |
| Jul 22, 2026 | 175.60 | 179.70 | 175.60 | 179.70 | 179.70 | 2.22% | 5 |
| Jul 21, 2026 | 170.20 | 175.80 | 170.20 | 175.80 | 175.80 | 3.66% | 1,380 |
| Jul 20, 2026 | 171.10 | 171.60 | 169.60 | 169.60 | 169.60 | -1.05% | 430 |
| 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 |