Aurubis AG (FRA:NDA1)
Germany · Delayed Price · Currency is EUR 83.50
+0.50 (0.60%)
At close: Feb 20, 2026
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 74.50 | 75.50 | 73.00 | 73.00 | 72.54 | 0.69% | 127 |
| Jan 15, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.04 | 2.11% | - |
| Jan 14, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 70.55 | 2.16% | - |
| Jan 13, 2026 | 68.00 | 70.50 | 68.00 | 69.50 | 69.06 | 5.30% | 10 |
| Jan 12, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 65.58 | 3.13% | - |
| Jan 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.60 | 0.79% | - |
| Jan 8, 2026 | 64.50 | 65.50 | 63.50 | 63.50 | 63.10 | -3.05% | 5 |
| Jan 7, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.09 | -0.76% | - |
| Jan 6, 2026 | 66.00 | 66.00 | 64.50 | 66.00 | 65.58 | 0.76% | 14 |
| Jan 5, 2026 | 60.00 | 65.50 | 60.00 | 65.50 | 65.09 | 11.97% | 4 |
| Jan 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | 0.86% | - |
| Dec 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | - | - |
| Dec 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | -7.20% | - |
| Dec 23, 2025 | 58.00 | 62.50 | 58.00 | 62.50 | 62.10 | 9.65% | 12 |
| Dec 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.64 | - | - |
| Dec 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.64 | 1.79% | - |
| Dec 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | -4.27% | - |
| Dec 17, 2025 | 56.00 | 58.50 | 56.00 | 58.50 | 58.13 | 5.41% | 64 |
| Dec 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.15 | -3.48% | - |
| Dec 15, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.14 | -1.71% | - |
| Dec 12, 2025 | 58.50 | 59.00 | 58.50 | 58.50 | 58.13 | 0.86% | - |
| Dec 11, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 57.63 | 0.87% | - |
| Dec 10, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.14 | -3.36% | - |
| Dec 9, 2025 | 58.50 | 59.50 | 58.00 | 59.50 | 59.12 | - | 20 |
| Dec 8, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.12 | -0.83% | 50 |