Aurubis AG (FRA:NDA1)
Germany · Delayed Price · Currency is EUR 56.00
+2.00 (3.70%)
At close: Dec 1, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Nov 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 24, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1.98% | - |
| Nov 21, 2025 | 51.50 | 52.50 | 50.50 | 50.50 | 50.50 | -2.88% | 225 |
| Nov 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Nov 19, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | - |
| Nov 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Nov 17, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.90% | - |
| Nov 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 11, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Nov 10, 2025 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | -0.90% | - |
| Nov 7, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | - |
| Nov 6, 2025 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 5, 2025 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | - | - |
| Nov 4, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | - |
| Nov 3, 2025 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Oct 31, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 30, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - | - |
| Oct 29, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 3.64% | - |
| Oct 28, 2025 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | - |
| Oct 27, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Oct 24, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Oct 23, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | - |
| Oct 22, 2025 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | - | - |
| Oct 21, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 20, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Oct 17, 2025 | 50.50 | 52.00 | 50.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 15, 2025 | 51.50 | 53.50 | 51.50 | 53.00 | 53.00 | -7.02% | - |
| Oct 14, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Oct 13, 2025 | 59.00 | 59.00 | 56.50 | 58.00 | 58.00 | 0.87% | 14 |
| Oct 10, 2025 | 56.00 | 57.50 | 55.50 | 57.50 | 57.50 | 2.68% | - |
| Oct 9, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 8, 2025 | 60.50 | 60.50 | 56.00 | 57.00 | 57.00 | -5.00% | 40 |
| Oct 7, 2025 | 54.50 | 60.00 | 54.00 | 60.00 | 60.00 | 10.09% | 10 |
| Oct 6, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Oct 3, 2025 | 53.00 | 56.00 | 53.00 | 54.50 | 54.50 | 0.93% | 46 |
| Oct 2, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | - |
| Oct 1, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | - |
| Sep 30, 2025 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 50 |
| Sep 29, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | - |
| Sep 26, 2025 | 49.80 | 50.00 | 49.20 | 50.00 | 50.00 | -0.99% | - |
| Sep 25, 2025 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 3.48% | - |
| Sep 24, 2025 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | 1.67% | - |
| Sep 23, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 0.84% | - |