Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 176.90
-1.10 (-0.62%)
At close: Aug 26, 2026
FRA:NDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | - | -1.24% | - |
| 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 |
| 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 |