Southern Copper Corporation (FRA:PCU)
Germany · Delayed Price · Currency is EUR 103.05
+2.25 (2.23%)
Last updated: Sep 29, 2025, 8:00 AM CET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 150 |
| 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% | 1,349 |
| Sep 1, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -1.04% | 79 |
| Aug 29, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.32% | 130 |
| Aug 28, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -1.98% | 19 |
| Aug 27, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.67% | 19 |
| 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% | 116 |
| 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% | 243 |
| Aug 15, 2025 | 82.90 | 82.90 | 82.40 | 82.74 | 82.74 | -0.43% | 64 |
| Aug 14, 2025 | 84.70 | 85.52 | 83.10 | 83.10 | 81.58 | -1.12% | 958 |
| Aug 13, 2025 | 84.36 | 84.42 | 84.04 | 84.04 | 82.51 | -0.12% | 477 |
| Aug 12, 2025 | 82.74 | 84.58 | 82.74 | 84.14 | 82.60 | -1.82% | 882 |
| Aug 11, 2025 | 85.50 | 85.90 | 85.50 | 85.70 | 84.14 | 2.73% | 708 |
| Aug 8, 2025 | 83.44 | 83.44 | 83.42 | 83.42 | 81.90 | -0.38% | 606 |
| Aug 7, 2025 | 81.28 | 83.92 | 81.28 | 83.74 | 82.21 | 2.37% | 532 |
| Aug 6, 2025 | 81.54 | 81.80 | 81.54 | 81.80 | 80.31 | 1.92% | 443 |
| Aug 5, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 78.79 | 1.42% | 51 |
| Aug 4, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 77.70 | -2.15% | 957 |
| Aug 1, 2025 | 82.12 | 82.12 | 80.88 | 80.88 | 79.40 | -1.80% | - |
| Jul 31, 2025 | 79.08 | 82.36 | 78.56 | 82.36 | 80.86 | 4.65% | 3,620 |
| Jul 30, 2025 | 83.38 | 83.38 | 78.40 | 78.70 | 77.26 | -5.66% | 1,353 |
| Jul 29, 2025 | 83.66 | 84.26 | 83.42 | 83.42 | 81.90 | -2.25% | 303 |
| Jul 28, 2025 | 83.76 | 85.34 | 83.76 | 85.34 | 83.78 | 2.33% | 1,705 |
| Jul 25, 2025 | 84.42 | 84.42 | 83.40 | 83.40 | 81.88 | -1.79% | 98 |
| Jul 24, 2025 | 85.50 | 85.50 | 84.56 | 84.92 | 83.37 | -0.14% | 664 |
| Jul 23, 2025 | 84.28 | 85.04 | 84.26 | 85.04 | 83.49 | 0.64% | 846 |
| Jul 22, 2025 | 83.56 | 84.50 | 83.56 | 84.50 | 82.96 | -0.71% | 59 |