Anglo American plc (FRA:NGL0)
Germany · Delayed Price · Currency is EUR 31.70
-0.10 (-0.31%)
At close: Sep 30, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 22, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -2.03% | 1,280 |
| Sep 19, 2025 | 29.10 | 29.60 | 29.10 | 29.60 | 29.60 | 1.37% | 154 |
| Sep 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 5 |
| Sep 17, 2025 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | -1.68% | 516 |
| Sep 16, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.68% | 100 |
| Sep 15, 2025 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | -1.67% | 44 |
| Sep 12, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 2.04% | 185 |
| Sep 11, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - | 588 |
| Sep 10, 2025 | 29.50 | 29.80 | 29.30 | 29.40 | 29.40 | 0.68% | 596 |
| Sep 9, 2025 | 25.00 | 29.20 | 25.00 | 29.20 | 29.20 | 10.61% | 1,460 |
| Sep 8, 2025 | 26.30 | 26.60 | 26.20 | 26.40 | 26.40 | - | 326 |
| Sep 5, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 17 |
| Sep 4, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | 817 |
| Sep 3, 2025 | 25.70 | 26.30 | 25.70 | 26.20 | 26.20 | 0.77% | 4,250 |
| Sep 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 264 |
| Sep 1, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 264 |
| Aug 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | 8 |
| Aug 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | - |
| Aug 27, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 0.78% | 83 |
| Aug 26, 2025 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | -1.16% | 110 |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 55 |
| Aug 22, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 2.02% | 5 |
| Aug 21, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -1.20% | 179 |
| Aug 20, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 24.94 | -0.79% | 1,297 |
| Aug 19, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.14 | 0.80% | 330 |
| Aug 18, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 24.94 | 1.63% | 48 |
| Aug 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | - | - |
| Aug 14, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.54 | -1.99% | 30 |
| Aug 13, 2025 | 25.10 | 25.50 | 25.10 | 25.10 | 25.04 | 0.40% | 334 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | -0.40% | - |
| Aug 11, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 25.04 | 0.40% | 70 |
| Aug 8, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.94 | - | 920 |
| Aug 7, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 24.94 | 1.63% | 84 |
| Aug 6, 2025 | 23.80 | 24.80 | 23.80 | 24.60 | 24.54 | 2.93% | 1,207 |
| Aug 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | -0.42% | - |
| Aug 4, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.94 | 1.69% | 201 |
| Aug 1, 2025 | 24.80 | 24.80 | 23.60 | 23.60 | 23.54 | -5.98% | 790 |
| Jul 31, 2025 | 25.00 | 25.10 | 24.50 | 25.10 | 25.04 | -2.71% | 550 |
| Jul 30, 2025 | 25.60 | 25.80 | 25.50 | 25.80 | 25.74 | -0.77% | 562 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | -0.38% | - |
| Jul 28, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | 26.04 | -1.88% | 681 |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | -1.12% | - |
| Jul 24, 2025 | 27.10 | 27.10 | 26.80 | 26.90 | 26.84 | -2.18% | 518 |
| Jul 23, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | 27.43 | 4.56% | 1,321 |
| Jul 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.24 | -1.50% | - |