Anglo American plc (FRA:NGL0)
Germany · Delayed Price · Currency is EUR 32.40
-0.40 (-1.22%)
Last updated: Oct 23, 2025, 8:03 AM CET
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |