Southern Copper Corporation (FRA:PCU)
Germany · Delayed Price · Currency is EUR 162.95
-11.05 (-6.35%)
At close: Jan 30, 2026
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 165.75 | 169.30 | 159.50 | 162.95 | 162.95 | -6.35% | 592 |
| Jan 29, 2026 | 169.70 | 179.30 | 169.70 | 174.00 | 174.00 | 6.49% | 942 |
| Jan 28, 2026 | 166.60 | 166.85 | 160.95 | 163.40 | 163.40 | 1.02% | 456 |
| Jan 27, 2026 | 159.40 | 161.75 | 159.40 | 161.75 | 161.75 | 1.00% | 572 |
| Jan 26, 2026 | 162.50 | 163.60 | 159.80 | 160.15 | 160.15 | 3.72% | 613 |
| Jan 23, 2026 | 148.20 | 154.40 | 148.10 | 154.40 | 154.40 | -0.26% | 146 |
| Jan 22, 2026 | 155.50 | 156.95 | 154.80 | 154.80 | 154.80 | -2.18% | 79 |
| Jan 21, 2026 | 155.10 | 160.40 | 155.10 | 158.25 | 158.25 | 0.70% | 507 |
| Jan 20, 2026 | 155.50 | 157.15 | 154.25 | 157.15 | 157.15 | 0.13% | 169 |
| Jan 19, 2026 | 156.60 | 156.95 | 156.60 | 156.95 | 156.95 | 0.93% | 102 |
| Jan 16, 2026 | 154.60 | 156.55 | 154.60 | 155.50 | 155.50 | -1.61% | 88 |
| Jan 15, 2026 | 152.70 | 158.05 | 152.70 | 158.05 | 158.05 | 1.93% | 220 |
| Jan 14, 2026 | 150.40 | 155.05 | 150.30 | 155.05 | 155.05 | 3.33% | 48 |
| Jan 13, 2026 | 148.95 | 150.05 | 148.20 | 150.05 | 150.05 | 0.50% | 56 |
| Jan 12, 2026 | 147.00 | 151.30 | 147.00 | 149.30 | 149.30 | 2.51% | 330 |
| Jan 9, 2026 | 137.50 | 145.65 | 137.50 | 145.65 | 145.65 | 8.05% | 82 |
| Jan 8, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.04% | 2 |
| Jan 7, 2026 | 135.65 | 137.00 | 132.80 | 134.75 | 134.75 | -2.00% | 713 |
| Jan 6, 2026 | 133.00 | 137.50 | 133.00 | 137.50 | 137.50 | 4.32% | 326 |
| Jan 5, 2026 | 130.10 | 131.80 | 130.05 | 131.80 | 131.80 | 5.78% | 250 |
| Jan 2, 2026 | 124.65 | 124.65 | 124.60 | 124.60 | 124.60 | -0.72% | 13 |
| Dec 30, 2025 | 125.25 | 125.50 | 124.00 | 125.50 | 125.50 | 0.84% | 996 |
| Dec 29, 2025 | 125.95 | 126.25 | 122.85 | 124.45 | 124.45 | -1.58% | 454 |
| Dec 23, 2025 | 124.05 | 126.45 | 124.05 | 126.45 | 126.45 | 1.61% | 275 |
| Dec 22, 2025 | 124.65 | 125.25 | 124.45 | 124.45 | 124.45 | 2.94% | 430 |
| Dec 19, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.58% | - |
| Dec 18, 2025 | 120.05 | 121.60 | 120.00 | 121.60 | 121.60 | 1.00% | 205 |
| Dec 17, 2025 | 119.90 | 121.10 | 119.90 | 120.40 | 120.40 | 0.08% | 905 |
| Dec 16, 2025 | 120.00 | 120.30 | 119.55 | 120.30 | 120.30 | -2.08% | 111 |
| Dec 15, 2025 | 121.45 | 124.15 | 121.45 | 122.85 | 122.85 | 1.28% | 68 |
| Dec 12, 2025 | 125.20 | 126.10 | 121.30 | 121.30 | 121.30 | -3.96% | 153 |
| Dec 11, 2025 | 120.80 | 126.30 | 120.80 | 126.30 | 126.30 | 5.25% | 262 |
| Dec 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.11% | - |
| Dec 9, 2025 | 119.80 | 121.35 | 119.80 | 121.35 | 121.35 | 0.75% | 145 |
| Dec 8, 2025 | 120.25 | 120.80 | 120.25 | 120.45 | 120.45 | -2.35% | 301 |
| Dec 5, 2025 | 120.30 | 123.35 | 120.30 | 123.35 | 123.35 | 2.66% | 340 |
| Dec 4, 2025 | 119.75 | 120.15 | 118.65 | 120.15 | 120.15 | 3.98% | 371 |
| Dec 3, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.22% | 1 |
| Dec 2, 2025 | 115.35 | 116.45 | 115.35 | 115.80 | 115.80 | -1.36% | 43 |
| Dec 1, 2025 | 116.20 | 117.40 | 115.75 | 117.40 | 117.40 | 1.47% | 367 |
| Nov 28, 2025 | 115.15 | 115.85 | 115.15 | 115.70 | 115.70 | 1.27% | 51 |
| Nov 27, 2025 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 1.11% | - |
| Nov 26, 2025 | 111.40 | 113.00 | 111.40 | 113.00 | 113.00 | 1.80% | 50 |
| Nov 25, 2025 | 109.60 | 111.00 | 109.60 | 111.00 | 111.00 | 1.28% | 1,003 |
| Nov 24, 2025 | 107.90 | 109.60 | 107.65 | 109.60 | 109.60 | 5.28% | 15 |
| Nov 21, 2025 | 103.10 | 104.10 | 101.30 | 104.10 | 104.10 | -5.58% | 106 |
| Nov 20, 2025 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 2.32% | 29 |
| Nov 19, 2025 | 106.80 | 107.75 | 106.80 | 107.75 | 107.75 | -0.78% | 20 |
| Nov 18, 2025 | 107.90 | 108.60 | 107.90 | 108.60 | 108.60 | -0.23% | 148 |
| Nov 17, 2025 | 113.70 | 113.70 | 108.85 | 108.85 | 108.85 | -2.03% | 705 |