Southern Copper Corporation (FRA:PCU)
Germany · Delayed Price · Currency is EUR 110.30
-1.15 (-1.03%)
Last updated: Oct 22, 2025, 4:23 PM CET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 110.05 | 110.45 | 110.05 | 110.30 | 110.30 | -1.03% | 140 |
| Oct 21, 2025 | 115.70 | 115.70 | 111.45 | 111.45 | 111.45 | -2.92% | 112 |
| Oct 20, 2025 | 113.10 | 114.80 | 113.10 | 114.80 | 114.80 | 1.73% | 110 |
| Oct 17, 2025 | 113.05 | 113.05 | 110.40 | 112.85 | 112.85 | -1.40% | 222 |
| Oct 16, 2025 | 113.90 | 114.45 | 113.90 | 114.45 | 114.45 | -0.17% | 122 |
| Oct 15, 2025 | 113.45 | 115.55 | 113.45 | 114.65 | 114.65 | 1.01% | 542 |
| Oct 14, 2025 | 111.10 | 113.50 | 111.10 | 113.50 | 113.50 | -1.22% | 541 |
| Oct 13, 2025 | 110.60 | 114.90 | 110.60 | 114.90 | 114.90 | 2.13% | 441 |
| Oct 10, 2025 | 112.65 | 113.15 | 112.50 | 112.50 | 112.50 | -0.57% | 70 |
| Oct 9, 2025 | 115.70 | 117.80 | 112.40 | 113.15 | 113.15 | -2.12% | 306 |
| Oct 8, 2025 | 110.65 | 115.60 | 110.65 | 115.60 | 115.60 | 3.21% | 6,354 |
| Oct 7, 2025 | 112.30 | 113.40 | 112.00 | 112.00 | 112.00 | -0.88% | 60 |
| Oct 6, 2025 | 110.05 | 113.00 | 109.95 | 113.00 | 113.00 | 3.76% | 184 |
| Oct 3, 2025 | 106.80 | 108.90 | 106.80 | 108.90 | 108.90 | 2.88% | 33 |
| Oct 2, 2025 | 105.15 | 106.10 | 104.15 | 105.85 | 105.85 | 1.49% | 824 |
| Oct 1, 2025 | 103.05 | 105.00 | 103.05 | 104.30 | 104.30 | 1.07% | 4,843 |
| Sep 30, 2025 | 102.80 | 103.55 | 102.80 | 103.20 | 103.20 | -0.67% | 225 |
| Sep 29, 2025 | 103.05 | 104.25 | 103.05 | 103.90 | 103.90 | 3.08% | 450 |
| Sep 26, 2025 | 100.45 | 101.50 | 100.45 | 100.80 | 100.80 | -0.93% | 61 |
| Sep 25, 2025 | 102.35 | 102.35 | 101.75 | 101.75 | 101.75 | -0.39% | 124 |
| Sep 24, 2025 | 93.04 | 103.00 | 93.04 | 102.15 | 102.15 | 7.78% | 188 |
| Sep 23, 2025 | 93.86 | 94.78 | 93.86 | 94.78 | 94.78 | 1.72% | 18 |
| Sep 22, 2025 | 94.04 | 94.04 | 93.18 | 93.18 | 93.18 | 0.56% | 46 |
| Sep 19, 2025 | 90.60 | 92.66 | 90.60 | 92.66 | 92.66 | 0.85% | 96 |
| Sep 18, 2025 | 90.66 | 91.88 | 90.66 | 91.88 | 91.88 | 0.42% | 29 |
| Sep 17, 2025 | 90.94 | 91.50 | 90.94 | 91.50 | 91.50 | -1.46% | 103 |
| Sep 16, 2025 | 93.02 | 93.02 | 92.86 | 92.86 | 92.86 | 2.99% | 20 |
| Sep 15, 2025 | 90.26 | 90.26 | 90.16 | 90.16 | 90.16 | 0.13% | 6 |
| Sep 12, 2025 | 89.48 | 90.04 | 89.24 | 90.04 | 90.04 | 3.59% | 64 |
| Sep 11, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.16% | - |
| Sep 10, 2025 | 85.22 | 86.78 | 84.86 | 86.78 | 86.78 | -2.73% | 150 |
| Sep 9, 2025 | 87.84 | 89.22 | 87.84 | 89.22 | 89.22 | 2.15% | 115 |
| Sep 8, 2025 | 87.22 | 87.34 | 87.22 | 87.34 | 87.34 | -0.32% | 7 |
| Sep 5, 2025 | 86.96 | 87.62 | 86.00 | 87.62 | 87.62 | 1.37% | 202 |
| Sep 4, 2025 | 86.26 | 86.44 | 86.26 | 86.44 | 86.44 | -0.92% | 138 |
| Sep 3, 2025 | 83.24 | 87.24 | 83.24 | 87.24 | 87.24 | 6.31% | 138 |
| Sep 2, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.71% | - |
| Sep 1, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -1.04% | - |
| Aug 29, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.32% | - |
| Aug 28, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -1.98% | - |
| Aug 27, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.67% | - |
| Aug 26, 2025 | 82.94 | 83.18 | 82.94 | 83.18 | 83.18 | 0.34% | 19 |
| Aug 25, 2025 | 82.92 | 82.92 | 82.90 | 82.90 | 82.90 | 3.01% | 890 |
| Aug 22, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.10% | - |
| Aug 21, 2025 | 80.12 | 80.88 | 80.12 | 80.40 | 80.40 | 0.15% | 116 |
| Aug 20, 2025 | 80.34 | 81.30 | 80.28 | 80.28 | 80.28 | -2.64% | 75 |
| Aug 19, 2025 | 81.64 | 82.46 | 81.54 | 82.46 | 82.46 | 0.88% | 261 |
| Aug 18, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -1.21% | - |
| Aug 15, 2025 | 82.90 | 82.90 | 82.40 | 82.74 | 82.74 | 0.57% | 64 |
| Aug 14, 2025 | 83.85 | 84.67 | 82.27 | 82.27 | 81.59 | -1.12% | 323 |