Anglo American plc (FRA:NGL0)
Germany · Delayed Price · Currency is EUR 32.20
-0.40 (-1.23%)
Last updated: Dec 1, 2025, 8:10 AM CET
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | 66 |
| Nov 28, 2025 | 32.10 | 32.60 | 32.10 | 32.60 | 32.60 | 0.93% | 150 |
| Nov 27, 2025 | 31.80 | 32.30 | 31.80 | 32.30 | 32.30 | 0.94% | 440 |
| Nov 26, 2025 | 32.00 | 32.30 | 32.00 | 32.00 | 32.00 | 2.89% | 184 |
| Nov 25, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Nov 24, 2025 | 31.50 | 31.50 | 30.90 | 30.90 | 30.90 | 0.98% | 102 |
| Nov 21, 2025 | 30.70 | 30.70 | 30.30 | 30.60 | 30.60 | -2.86% | 532 |
| Nov 20, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.62% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Nov 18, 2025 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -4.69% | 300 |
| Nov 17, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -0.31% | 70 |
| Nov 14, 2025 | 32.20 | 32.20 | 32.10 | 32.10 | 32.10 | -2.73% | 434 |
| Nov 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.92% | - |
| Nov 12, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% | 264 |
| Nov 11, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 1.25% | 261 |
| Nov 10, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Nov 7, 2025 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | 1.26% | 147 |
| Nov 6, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.59% | - |
| Nov 5, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.32% | 296 |
| Nov 4, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -5.20% | 100 |
| Nov 3, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.80% | - |
| Oct 31, 2025 | 33.10 | 33.30 | 33.10 | 33.30 | 33.30 | 0.60% | 12 |
| Oct 30, 2025 | 33.60 | 33.60 | 33.10 | 33.10 | 33.10 | -1.78% | 696 |
| Oct 29, 2025 | 33.20 | 34.00 | 33.20 | 33.70 | 33.70 | 4.33% | 184 |
| Oct 28, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.12% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 50 |
| Oct 24, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 1.85% | 5 |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 22, 2025 | 32.30 | 32.80 | 32.30 | 32.80 | 32.80 | -1.20% | 274 |
| Oct 21, 2025 | 33.30 | 33.30 | 33.20 | 33.20 | 33.20 | 0.30% | 49 |
| Oct 20, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.78% | - |
| Oct 17, 2025 | 33.10 | 33.70 | 33.10 | 33.70 | 33.70 | 0.30% | 850 |
| Oct 16, 2025 | 34.30 | 34.30 | 33.60 | 33.60 | 33.60 | -1.18% | 1,317 |
| Oct 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 148 |
| Oct 14, 2025 | 34.50 | 34.50 | 33.60 | 34.00 | 34.00 | -2.30% | 376 |
| Oct 13, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 5.14% | 234 |
| Oct 10, 2025 | 34.20 | 34.20 | 33.10 | 33.10 | 33.10 | -4.61% | 1,453 |
| Oct 9, 2025 | 33.50 | 34.70 | 33.50 | 34.70 | 34.70 | 5.15% | 124 |
| Oct 8, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 0.92% | 1,941 |
| Oct 7, 2025 | 31.90 | 32.70 | 31.90 | 32.70 | 32.70 | 0.31% | 24 |
| Oct 6, 2025 | 32.60 | 32.70 | 32.30 | 32.60 | 32.60 | 0.62% | 854 |
| Oct 3, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 0.93% | 500 |
| Oct 2, 2025 | 32.20 | 32.30 | 32.10 | 32.10 | 32.10 | -0.31% | 459 |
| Oct 1, 2025 | 32.40 | 32.40 | 31.90 | 32.20 | 32.20 | 1.58% | 400 |
| Sep 30, 2025 | 31.40 | 31.70 | 31.40 | 31.70 | 31.70 | -0.31% | 288 |
| Sep 29, 2025 | 30.90 | 31.80 | 30.90 | 31.80 | 31.80 | 3.25% | 444 |
| Sep 26, 2025 | 30.80 | 30.80 | 30.50 | 30.80 | 30.80 | 0.65% | 266 |
| Sep 25, 2025 | 30.50 | 30.70 | 30.50 | 30.60 | 30.60 | 0.33% | 506 |
| Sep 24, 2025 | 29.10 | 30.50 | 29.10 | 30.50 | 30.50 | 5.17% | 900 |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |