Anglo American plc (FRA:NGL0)
Germany · Delayed Price · Currency is EUR 26.10
-0.50 (-1.88%)
At close: Jul 28, 2025, 10:00 PM CET
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.80 | 24.80 | 23.60 | 23.60 | - | -5.98% | 790 |
| Jul 31, 2025 | 25.00 | 25.10 | 24.50 | 25.10 | - | -2.71% | 550 |
| Jul 30, 2025 | 25.60 | 25.80 | 25.50 | 25.80 | - | -0.77% | 562 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.38% | - |
| Jul 28, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | - | -1.88% | 681 |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.12% | - |
| Jul 24, 2025 | 27.10 | 27.10 | 26.80 | 26.90 | - | -2.18% | 518 |
| Jul 23, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | - | 4.56% | 1,321 |
| Jul 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | -1.50% | - |
| Jul 21, 2025 | 25.60 | 26.70 | 25.60 | 26.70 | - | 4.71% | 188 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | 0.79% | - |
| Jul 17, 2025 | 25.60 | 25.60 | 25.30 | 25.30 | - | -0.78% | 1 |
| Jul 16, 2025 | 25.40 | 25.80 | 25.40 | 25.50 | - | -3.04% | 3,804 |
| Jul 15, 2025 | 25.70 | 26.30 | 25.70 | 26.30 | - | 1.90% | 115 |
| Jul 14, 2025 | 25.67 | 25.96 | 25.58 | 25.81 | - | -0.08% | 744 |
| Jul 11, 2025 | 26.15 | 26.15 | 25.83 | 25.83 | - | 3.90% | 200 |
| Jul 10, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | -1.58% | - |
| Jul 9, 2025 | 25.64 | 25.64 | 25.26 | 25.26 | - | -2.32% | 52 |
| Jul 8, 2025 | 25.54 | 25.86 | 25.54 | 25.86 | - | 0.78% | 33 |
| Jul 7, 2025 | 25.94 | 25.94 | 25.54 | 25.66 | - | - | 481 |
| Jul 4, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | - | -2.66% | - |
| Jul 3, 2025 | 26.26 | 26.36 | 26.26 | 26.36 | - | 1.85% | 500 |
| Jul 2, 2025 | 25.32 | 25.88 | 25.32 | 25.88 | - | 1.89% | 14 |
| Jul 1, 2025 | 25.06 | 25.48 | 25.06 | 25.40 | - | 1.20% | 77 |
| Jun 30, 2025 | 25.64 | 25.64 | 25.04 | 25.10 | - | -0.63% | 660 |
| Jun 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 5.25% | - |
| Jun 26, 2025 | 23.52 | 24.00 | 23.52 | 24.00 | - | -0.91% | 88 |
| Jun 25, 2025 | 24.00 | 24.22 | 24.00 | 24.22 | - | 0.50% | 12 |
| Jun 24, 2025 | 23.66 | 24.10 | 23.66 | 24.10 | - | 3.43% | 400 |
| Jun 23, 2025 | 23.38 | 23.50 | 23.30 | 23.30 | - | -2.18% | 63 |
| Jun 20, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | -0.33% | 88 |
| Jun 19, 2025 | 23.96 | 23.96 | 23.90 | 23.90 | - | -2.45% | 79 |
| Jun 18, 2025 | 24.58 | 25.00 | 24.50 | 24.50 | - | -1.13% | 556 |
| Jun 17, 2025 | 24.74 | 24.78 | 24.74 | 24.78 | - | -1.27% | 76 |
| Jun 16, 2025 | 24.64 | 25.14 | 24.64 | 25.10 | - | 3.29% | 13,417 |
| Jun 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | -2.96% | 1,363 |
| Jun 12, 2025 | 24.90 | 25.22 | 24.78 | 25.04 | - | -0.63% | 1,363 |
| Jun 11, 2025 | 25.82 | 25.82 | 25.20 | 25.20 | - | -3.23% | 422 |
| Jun 10, 2025 | 25.68 | 26.04 | 25.68 | 26.04 | - | -0.38% | 369 |
| Jun 9, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | -1.66% | - |
| Jun 6, 2025 | 27.12 | 27.26 | 26.58 | 26.58 | - | -2.48% | 290 |
| Jun 5, 2025 | 26.00 | 27.36 | 26.00 | 27.26 | - | 4.21% | 291 |
| Jun 4, 2025 | 25.85 | 26.16 | 25.85 | 26.16 | - | 1.83% | 26 |
| Jun 3, 2025 | 26.28 | 26.28 | 25.69 | 25.69 | - | -0.58% | 984 |
| Jun 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | -12.82% | - |
| May 30, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | - | -1.14% | - |
| May 29, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | -0.75% | - |
| May 28, 2025 | 30.03 | 30.20 | 30.03 | 30.20 | - | 0.34% | 880 |
| May 27, 2025 | 29.96 | 30.10 | 29.96 | 30.10 | - | 0.49% | 8 |
| May 26, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | 5.01% | - |