Aurubis AG (FRA:NDA1)
Germany · Delayed Price · Currency is EUR 83.50
+0.50 (0.60%)
At close: Sep 18, 2026
FRA:NDA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Sep 17, 2026 | 82.00 | 83.00 | 81.50 | 83.00 | 83.00 | 0.61% | - |
| Sep 16, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 15, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | 1.23% | - |
| Sep 14, 2026 | 84.50 | 84.50 | 81.50 | 81.50 | 81.50 | -6.86% | - |
| Sep 11, 2026 | 85.50 | 87.50 | 84.50 | 87.50 | 87.50 | 2.34% | 6 |
| Sep 10, 2026 | 90.00 | 90.00 | 85.50 | 85.50 | 85.50 | -3.93% | - |
| Sep 9, 2026 | 90.50 | 90.50 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Sep 8, 2026 | 87.50 | 90.50 | 87.50 | 90.50 | 90.50 | 5.23% | - |
| Sep 7, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Sep 4, 2026 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | 0.58% | - |
| Sep 3, 2026 | 86.00 | 86.00 | 85.50 | 86.00 | 86.00 | 0.58% | - |
| Sep 2, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | -0.58% | - |
| Sep 1, 2026 | 89.00 | 89.50 | 86.00 | 86.00 | 86.00 | -3.37% | 10 |
| Aug 31, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | - |
| Aug 28, 2026 | 88.50 | 90.00 | 88.50 | 89.00 | 89.00 | 0.56% | - |
| Aug 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Aug 26, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1.71% | 20 |
| Aug 25, 2026 | 87.50 | 87.50 | 87.00 | 87.50 | 87.50 | -0.57% | - |
| Aug 24, 2026 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | -2.76% | - |
| Aug 21, 2026 | 87.50 | 90.50 | 87.50 | 90.50 | 90.50 | 7.74% | - |
| Aug 20, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -4.00% | - |
| Aug 19, 2026 | 82.00 | 87.50 | 82.00 | 87.50 | 87.50 | 6.06% | 5 |
| Aug 18, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Aug 17, 2026 | 84.50 | 85.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Aug 14, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.78% | - |
| Aug 13, 2026 | 85.00 | 86.00 | 84.50 | 84.50 | 84.50 | -3.98% | 50 |
| Aug 12, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | - |
| Aug 11, 2026 | 86.50 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | - |
| Aug 10, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Aug 7, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | -2.25% | - |
| Aug 6, 2026 | 88.50 | 90.00 | 88.50 | 89.00 | 89.00 | -6.81% | - |
| Aug 5, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Aug 4, 2026 | 91.00 | 93.50 | 91.00 | 93.50 | 93.50 | 5.06% | - |
| Aug 3, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jul 31, 2026 | 90.50 | 92.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Jul 30, 2026 | 88.00 | 90.00 | 86.50 | 90.00 | 90.00 | 2.86% | - |
| Jul 29, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 1.16% | - |
| Jul 28, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Jul 27, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jul 24, 2026 | 88.50 | 89.00 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Jul 23, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Jul 22, 2026 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 2.91% | - |
| Jul 21, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 1.78% | - |
| Jul 20, 2026 | 87.00 | 87.00 | 84.50 | 84.50 | 84.50 | 1.81% | 12 |
| Jul 17, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Jul 16, 2026 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | -4.44% | - |
| Jul 15, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | - |
| Jul 14, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 8.64% | - |
| Jul 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |