Southern Copper Corporation (FRA:PCU)
Germany · Delayed Price · Currency is EUR 87.22
-0.40 (-0.46%)
Last updated: Sep 8, 2025, 9:30 AM CET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 87.84 | 89.22 | 87.84 | 89.22 | - | 2.15% | 217 |
| Sep 8, 2025 | 87.22 | 87.34 | 87.22 | 87.34 | - | -0.32% | 7 |
| Sep 5, 2025 | 86.96 | 87.62 | 86.00 | 87.62 | - | 1.37% | 202 |
| Sep 4, 2025 | 86.26 | 86.44 | 86.26 | 86.44 | - | -0.92% | 138 |
| Sep 3, 2025 | 83.24 | 87.24 | 83.24 | 87.24 | - | 6.31% | 138 |
| Sep 2, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | - | 0.71% | 19 |
| Sep 1, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | - | -1.04% | 19 |
| Aug 29, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | - | 0.32% | 19 |
| Aug 28, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | - | -1.98% | 19 |
| Aug 27, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | - | 0.67% | 19 |
| Aug 26, 2025 | 82.94 | 83.18 | 82.94 | 83.18 | - | 0.34% | 19 |
| Aug 25, 2025 | 82.92 | 82.92 | 82.90 | 82.90 | - | 3.01% | 890 |
| Aug 22, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | - | 0.10% | 116 |
| Aug 21, 2025 | 80.12 | 80.88 | 80.12 | 80.40 | - | 0.15% | 116 |
| Aug 20, 2025 | 80.34 | 81.30 | 80.28 | 80.28 | - | -2.64% | 75 |
| Aug 19, 2025 | 81.64 | 82.46 | 81.54 | 82.46 | - | 0.88% | 261 |
| Aug 18, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | - | -1.21% | 64 |
| Aug 15, 2025 | 82.90 | 82.90 | 82.40 | 82.74 | - | 0.57% | 64 |
| Aug 14, 2025 | 83.85 | 84.67 | 82.27 | 82.27 | - | -1.12% | 323 |
| Aug 13, 2025 | 83.52 | 83.58 | 83.20 | 83.20 | - | -0.12% | 129 |
| Aug 12, 2025 | 81.91 | 83.73 | 81.91 | 83.30 | - | -1.82% | 96 |
| Aug 11, 2025 | 84.65 | 85.04 | 84.65 | 84.84 | - | 2.73% | 55 |
| Aug 8, 2025 | 82.61 | 82.61 | 82.59 | 82.59 | - | -0.38% | 112 |
| Aug 7, 2025 | 80.47 | 83.08 | 80.47 | 82.90 | - | 2.37% | 65 |
| Aug 6, 2025 | 80.73 | 80.98 | 80.73 | 80.98 | - | 1.92% | 20 |
| Aug 5, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | - | 1.41% | - |
| Aug 4, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | - | -2.15% | - |
| Aug 1, 2025 | 81.30 | 81.30 | 80.07 | 80.07 | - | -1.80% | 1 |
| Jul 31, 2025 | 78.29 | 81.54 | 77.77 | 81.54 | - | 4.65% | 1,397 |
| Jul 30, 2025 | 82.55 | 82.55 | 77.62 | 77.91 | - | -5.66% | 78 |
| Jul 29, 2025 | 82.82 | 83.42 | 82.59 | 82.59 | - | -2.25% | 53 |
| Jul 28, 2025 | 82.92 | 84.49 | 82.92 | 84.49 | - | 2.33% | 286 |
| Jul 25, 2025 | 83.58 | 83.58 | 82.57 | 82.57 | - | -1.79% | 37 |
| Jul 24, 2025 | 84.65 | 84.65 | 83.71 | 84.07 | - | -0.14% | 70 |
| Jul 23, 2025 | 83.44 | 84.19 | 83.42 | 84.19 | - | 0.64% | 214 |
| Jul 22, 2025 | 82.72 | 83.66 | 82.72 | 83.66 | - | -0.71% | 27 |
| Jul 21, 2025 | 81.72 | 84.25 | 81.72 | 84.25 | - | 2.63% | 741 |
| Jul 18, 2025 | 82.53 | 83.06 | 82.01 | 82.09 | - | -1.54% | 233 |
| Jul 17, 2025 | 81.99 | 83.38 | 81.99 | 83.38 | - | 1.62% | 19 |
| Jul 16, 2025 | 82.63 | 83.97 | 82.05 | 82.05 | - | -2.13% | 83 |
| Jul 15, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | - | -1.90% | - |
| Jul 14, 2025 | 86.21 | 86.21 | 85.46 | 85.46 | - | -1.35% | 45 |
| Jul 11, 2025 | 85.91 | 86.63 | 85.91 | 86.63 | - | -1.44% | 33 |
| Jul 10, 2025 | 84.78 | 87.89 | 84.78 | 87.89 | - | 3.69% | 823 |
| Jul 9, 2025 | 86.33 | 87.50 | 84.76 | 84.76 | - | -3.41% | 80 |
| Jul 8, 2025 | 87.75 | 88.35 | 87.75 | 87.75 | - | -0.85% | 35 |
| Jul 7, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | - | 0.36% | 55 |
| Jul 4, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | - | -0.85% | - |
| Jul 3, 2025 | 88.80 | 89.18 | 88.80 | 88.94 | - | -0.42% | 123 |
| Jul 2, 2025 | 85.22 | 89.32 | 85.22 | 89.32 | - | 4.16% | 67 |