Aurubis AG (FRA:NDA1)
Germany · Delayed Price · Currency is EUR 95.00
-1.50 (-1.55%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:NDA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | - | -1.55% | - |
| Apr 22, 2026 | 95.50 | 96.50 | 94.50 | 96.50 | 96.50 | 1.05% | 20 |
| Apr 21, 2026 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | 1.60% | - |
| Apr 20, 2026 | 92.50 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | - |
| Apr 17, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 1 |
| Apr 16, 2026 | 93.50 | 93.50 | 92.00 | 93.00 | 93.00 | 2.76% | - |
| Apr 15, 2026 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Apr 14, 2026 | 90.50 | 91.50 | 90.50 | 91.00 | 91.00 | 3.41% | - |
| Apr 13, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 0.57% | - |
| Apr 10, 2026 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | 2.94% | - |
| Apr 9, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - | - |
| Apr 8, 2026 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 9.68% | 5 |
| Apr 7, 2026 | 77.00 | 78.50 | 77.00 | 77.50 | 77.50 | 4.73% | 20 |
| Apr 2, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Apr 1, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Mar 31, 2026 | 73.00 | 75.00 | 73.00 | 74.50 | 74.50 | - | 51 |
| Mar 30, 2026 | 73.50 | 74.50 | 73.00 | 74.50 | 74.50 | 2.76% | - |
| 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 |