Aurubis AG (FRA:NDA1)
Germany · Delayed Price · Currency is EUR 72.50
-1.50 (-2.03%)
At close: Mar 27, 2026
FRA:NDA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -2.03% | 70 |
| Mar 26, 2026 | 73.00 | 74.50 | 73.00 | 74.00 | 74.00 | -3.90% | 70 |
| Mar 25, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | 2.67% | - |
| Mar 24, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | -0.66% | - |
| Mar 23, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Mar 20, 2026 | 78.50 | 78.50 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Mar 19, 2026 | 78.00 | 78.00 | 76.50 | 77.00 | 77.00 | -3.75% | - |
| Mar 18, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | - |
| Mar 17, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 2.56% | - |
| Mar 16, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 0.65% | - |
| Mar 13, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Mar 12, 2026 | 81.50 | 81.50 | 79.00 | 79.00 | 79.00 | -4.24% | - |
| Mar 11, 2026 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | -0.60% | - |
| Mar 10, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 5.73% | - |
| Mar 9, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | -3.68% | - |
| Mar 6, 2026 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Mar 5, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 1.83% | - |
| Mar 4, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 3.80% | - |
| Mar 3, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -5.95% | - |
| Mar 2, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Feb 27, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 1.78% | - |
| Feb 26, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Feb 25, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Feb 24, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 0.59% | - |
| Feb 23, 2026 | 85.50 | 86.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Feb 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Feb 19, 2026 | 82.50 | 83.50 | 82.50 | 83.00 | 83.00 | -2.35% | - |
| Feb 18, 2026 | 82.00 | 85.00 | 81.50 | 85.00 | 85.00 | 4.94% | 53 |
| Feb 17, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Feb 16, 2026 | 85.50 | 85.50 | 82.50 | 82.50 | 82.50 | - | - |
| Feb 13, 2026 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | -1.20% | 20 |
| Feb 12, 2026 | 84.00 | 84.50 | 83.50 | 83.50 | 82.97 | -2.34% | - |
| Feb 11, 2026 | 85.00 | 85.50 | 83.50 | 85.50 | 84.96 | 0.59% | 70 |
| Feb 10, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 84.46 | 1.80% | - |
| Feb 9, 2026 | 82.50 | 83.50 | 82.00 | 83.50 | 82.97 | 1.21% | 23 |
| Feb 6, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 81.98 | 2.48% | - |
| Feb 5, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 79.99 | -4.73% | - |
| Feb 4, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 83.97 | 2.42% | - |
| Feb 3, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 81.98 | 3.77% | - |
| Feb 2, 2026 | 77.50 | 79.50 | 77.00 | 79.50 | 79.00 | 0.63% | - |
| Jan 30, 2026 | 81.50 | 81.50 | 79.00 | 79.00 | 78.50 | -6.51% | 83 |
| Jan 29, 2026 | 82.50 | 84.50 | 81.50 | 84.50 | 83.97 | 6.96% | 30 |
| Jan 28, 2026 | 78.50 | 79.00 | 78.00 | 79.00 | 78.50 | 3.27% | - |
| Jan 27, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.02 | -0.65% | - |
| Jan 26, 2026 | 76.00 | 78.50 | 75.50 | 77.00 | 76.51 | 2.67% | 80 |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.53 | -1.32% | - |
| Jan 22, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 75.52 | 0.66% | - |
| Jan 21, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.02 | 3.42% | - |
| Jan 20, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 72.54 | -1.35% | 20 |
| Jan 19, 2026 | 69.50 | 75.00 | 69.50 | 74.00 | 73.53 | 1.37% | 120 |