Southern Copper Corporation (FRA:PCU)
Germany · Delayed Price · Currency is EUR 115.70
+1.45 (1.27%)
At close: Nov 28, 2025
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 112.90 | 113.20 | 110.15 | 111.10 | 111.10 | -4.22% | 316 |
| Nov 13, 2025 | 118.70 | 118.70 | 116.00 | 116.00 | 116.00 | -1.99% | 134 |
| Nov 12, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -0.83% | - |
| Nov 11, 2025 | 119.78 | 120.18 | 118.05 | 119.34 | 118.57 | 0.29% | 101 |
| Nov 10, 2025 | 119.09 | 119.48 | 118.99 | 118.99 | 118.22 | 2.04% | 100 |
| Nov 7, 2025 | 117.65 | 117.65 | 116.61 | 116.61 | 115.86 | -0.63% | 14 |
| Nov 6, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 116.60 | 1.24% | - |
| Nov 5, 2025 | 112.74 | 115.92 | 112.44 | 115.92 | 115.17 | 1.17% | 103 |
| Nov 4, 2025 | 116.56 | 116.56 | 113.83 | 114.58 | 113.84 | -1.66% | 316 |
| Nov 3, 2025 | 119.48 | 120.67 | 116.51 | 116.51 | 115.76 | -2.97% | 268 |
| Oct 31, 2025 | 120.08 | 120.08 | 120.08 | 120.08 | 119.31 | 0.04% | - |
| Oct 30, 2025 | 120.38 | 121.42 | 119.04 | 120.03 | 119.26 | -1.42% | 372 |
| Oct 29, 2025 | 119.14 | 122.41 | 119.14 | 121.77 | 120.98 | 3.24% | 386 |
| Oct 28, 2025 | 111.45 | 117.95 | 111.45 | 117.95 | 117.19 | 4.94% | 6 |
| Oct 27, 2025 | 111.11 | 113.29 | 111.11 | 112.40 | 111.67 | 1.48% | 435 |
| Oct 24, 2025 | 109.67 | 110.76 | 109.67 | 110.76 | 110.04 | -0.36% | 10 |
| Oct 23, 2025 | 107.88 | 111.21 | 107.88 | 111.16 | 110.44 | 1.63% | 499 |
| Oct 22, 2025 | 109.12 | 109.52 | 109.12 | 109.37 | 108.67 | -1.03% | 141 |
| Oct 21, 2025 | 114.73 | 114.73 | 110.51 | 110.51 | 109.80 | -2.92% | 112 |
| Oct 20, 2025 | 112.15 | 113.83 | 112.15 | 113.83 | 113.10 | 1.73% | 110 |
| Oct 17, 2025 | 112.10 | 112.10 | 109.47 | 111.90 | 111.18 | -1.40% | 223 |
| Oct 16, 2025 | 112.94 | 113.49 | 112.94 | 113.49 | 112.75 | -0.18% | 123 |
| Oct 15, 2025 | 112.49 | 114.58 | 112.49 | 113.68 | 112.95 | 1.01% | 546 |
| Oct 14, 2025 | 110.16 | 112.54 | 110.16 | 112.54 | 111.82 | -1.22% | 545 |
| Oct 13, 2025 | 109.67 | 113.93 | 109.67 | 113.93 | 113.20 | 2.13% | 444 |
| Oct 10, 2025 | 111.70 | 112.20 | 111.55 | 111.55 | 110.83 | -0.57% | 70 |
| Oct 9, 2025 | 114.73 | 116.81 | 111.45 | 112.20 | 111.47 | -2.12% | 308 |
| Oct 8, 2025 | 109.72 | 114.63 | 109.72 | 114.63 | 113.89 | 3.21% | 6,408 |
| Oct 7, 2025 | 111.35 | 112.44 | 111.06 | 111.06 | 110.34 | -0.89% | 60 |
| Oct 6, 2025 | 109.12 | 112.05 | 109.02 | 112.05 | 111.33 | 3.77% | 185 |
| Oct 3, 2025 | 105.90 | 107.98 | 105.90 | 107.98 | 107.29 | 2.88% | 33 |
| Oct 2, 2025 | 104.26 | 105.21 | 103.27 | 104.96 | 104.28 | 1.49% | 831 |
| Oct 1, 2025 | 102.18 | 104.12 | 102.18 | 103.42 | 102.75 | 1.07% | 4,884 |
| Sep 30, 2025 | 101.93 | 102.68 | 101.93 | 102.33 | 101.67 | -0.67% | 226 |
| Sep 29, 2025 | 102.18 | 103.37 | 102.18 | 103.02 | 102.36 | 3.08% | 453 |
| Sep 26, 2025 | 99.60 | 100.65 | 99.60 | 99.95 | 99.31 | -0.93% | 61 |
| Sep 25, 2025 | 101.49 | 101.49 | 100.89 | 100.89 | 100.24 | -0.39% | 125 |
| Sep 24, 2025 | 92.26 | 102.13 | 92.26 | 101.29 | 100.64 | 7.78% | 189 |
| Sep 23, 2025 | 93.07 | 93.98 | 93.07 | 93.98 | 93.38 | 1.72% | 18 |