Aurubis AG (FRA:NDA)
Germany · Delayed Price · Currency is EUR 219.20
+1.40 (0.64%)
Last updated: Jun 3, 2026, 5:55 PM CET
FRA:NDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 218.00 | 218.20 | 217.60 | 218.20 | - | 0.18% | - |
| 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% | 356 |
| 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 |
| May 11, 2026 | 186.70 | 195.50 | 184.90 | 194.40 | 194.40 | 4.91% | 248 |
| May 8, 2026 | 191.20 | 197.80 | 185.30 | 185.30 | 185.30 | -2.32% | 343 |
| May 7, 2026 | 194.60 | 195.30 | 189.70 | 189.70 | 189.70 | -1.76% | 348 |
| May 6, 2026 | 186.60 | 193.30 | 186.60 | 193.10 | 193.10 | 4.21% | 322 |
| May 5, 2026 | 177.80 | 185.30 | 177.80 | 185.30 | 185.30 | 3.17% | 60 |
| May 4, 2026 | 184.10 | 185.20 | 179.60 | 179.60 | 179.60 | -0.33% | 195 |
| Apr 30, 2026 | 179.30 | 180.20 | 178.00 | 180.20 | 180.20 | -0.88% | 235 |
| Apr 29, 2026 | 184.80 | 184.80 | 181.00 | 181.80 | 181.80 | -1.09% | 154 |
| Apr 28, 2026 | 190.50 | 191.10 | 183.80 | 183.80 | 183.80 | -2.80% | 275 |
| Apr 27, 2026 | 187.90 | 189.10 | 187.90 | 189.10 | 189.10 | - | 139 |
| Apr 24, 2026 | 189.90 | 189.90 | 188.00 | 189.10 | 189.10 | 0.32% | 155 |
| Apr 23, 2026 | 190.70 | 191.30 | 188.50 | 188.50 | 188.50 | -2.23% | 339 |
| Apr 22, 2026 | 191.30 | 192.80 | 189.50 | 192.80 | 192.80 | 1.47% | 261 |
| Apr 21, 2026 | 191.10 | 191.70 | 189.00 | 190.00 | 190.00 | 2.04% | 594 |
| Apr 20, 2026 | 185.40 | 186.20 | 184.90 | 186.20 | 186.20 | -1.38% | 478 |
| Apr 17, 2026 | 186.00 | 190.30 | 184.00 | 188.80 | 188.80 | 1.02% | 860 |
| Apr 16, 2026 | 181.80 | 187.60 | 181.20 | 186.90 | 186.90 | 3.15% | 260 |
| Apr 15, 2026 | 183.50 | 185.00 | 180.50 | 181.20 | 181.20 | -2.95% | 1,140 |
| Apr 14, 2026 | 180.90 | 186.70 | 180.80 | 186.70 | 186.70 | 3.72% | 401 |
| Apr 13, 2026 | 174.20 | 180.00 | 174.20 | 180.00 | 180.00 | 1.98% | 300 |
| Apr 10, 2026 | 170.80 | 177.00 | 170.40 | 176.50 | 176.50 | 3.40% | 350 |
| Apr 9, 2026 | 171.00 | 171.00 | 170.70 | 170.70 | 170.70 | 0.71% | 65 |
| Apr 8, 2026 | 165.20 | 170.60 | 163.00 | 169.50 | 169.50 | 7.76% | 1,038 |
| Apr 7, 2026 | 151.10 | 157.30 | 151.10 | 157.30 | 157.30 | 3.35% | 759 |
| Apr 2, 2026 | 149.70 | 152.20 | 149.70 | 152.20 | 152.20 | -1.36% | 295 |
| Apr 1, 2026 | 151.20 | 155.50 | 151.20 | 154.30 | 154.30 | 0.72% | 221 |
| Mar 31, 2026 | 146.10 | 153.20 | 146.10 | 153.20 | 153.20 | 4.93% | 685 |
| Mar 30, 2026 | 144.70 | 150.10 | 144.70 | 146.00 | 146.00 | -0.82% | 106 |
| Mar 27, 2026 | 148.40 | 150.40 | 146.60 | 147.20 | 147.20 | -0.07% | 211 |
| Mar 26, 2026 | 152.80 | 152.80 | 147.30 | 147.30 | 147.30 | -4.78% | 13 |
| Mar 25, 2026 | 153.90 | 155.80 | 153.90 | 154.70 | 154.70 | 2.04% | 15 |
| Mar 24, 2026 | 149.60 | 152.30 | 149.60 | 151.60 | 151.60 | 0.13% | 510 |
| Mar 23, 2026 | 146.10 | 152.70 | 143.10 | 151.40 | 151.40 | -0.33% | 1,598 |