Southern Copper Corporation (FRA:PCU)
Germany · Delayed Price · Currency is EUR 190.15
+7.50 (4.11%)
Last updated: Aug 26, 2026, 10:59 AM CET
FRA:PCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -1.16% | - |
| Aug 24, 2026 | 184.95 | 184.95 | 184.80 | 184.80 | 184.80 | 7.88% | 160 |
| Aug 21, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 3.13% | - |
| Aug 20, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.39% | - |
| Aug 19, 2026 | 160.45 | 165.45 | 160.45 | 165.45 | 165.45 | 0.52% | 100 |
| Aug 18, 2026 | 165.00 | 165.20 | 164.25 | 164.60 | 164.60 | 1.48% | 153 |
| Aug 17, 2026 | 159.80 | 162.20 | 159.80 | 162.20 | 162.20 | -0.12% | 204 |
| Aug 14, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -2.37% | 102 |
| Aug 13, 2026 | 166.50 | 166.50 | 166.35 | 166.35 | 166.35 | -1.13% | 102 |
| Aug 12, 2026 | 167.45 | 171.55 | 167.45 | 168.25 | 168.25 | -0.91% | 50 |
| Aug 11, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.06% | - |
| Aug 10, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 169.91 | 0.12% | 5 |
| Aug 7, 2026 | 165.02 | 170.65 | 165.02 | 170.65 | 169.71 | 2.16% | 10 |
| Aug 6, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 166.13 | -1.72% | - |
| Aug 5, 2026 | 168.43 | 169.96 | 168.43 | 169.96 | 169.02 | 3.65% | 30 |
| Aug 4, 2026 | 158.99 | 163.98 | 158.99 | 163.98 | 163.08 | 3.30% | 5 |
| Aug 3, 2026 | 155.14 | 158.75 | 155.14 | 158.75 | 157.87 | 0.66% | 101 |
| Jul 31, 2026 | 157.71 | 157.71 | 157.71 | 157.71 | 156.84 | 5.00% | - |
| Jul 30, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.37 | -1.81% | - |
| Jul 29, 2026 | 152.47 | 153.11 | 152.47 | 152.96 | 152.12 | 0.42% | 43 |
| Jul 28, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 151.48 | -2.00% | - |
| Jul 27, 2026 | 155.44 | 155.44 | 155.44 | 155.44 | 154.58 | -0.44% | - |
| Jul 24, 2026 | 156.13 | 156.13 | 156.13 | 156.13 | 155.27 | -6.34% | - |
| Jul 23, 2026 | 167.59 | 167.98 | 166.70 | 166.70 | 165.78 | -1.20% | 76 |
| Jul 22, 2026 | 161.41 | 168.73 | 161.41 | 168.73 | 167.80 | 10.55% | 62 |
| Jul 21, 2026 | 152.62 | 152.62 | 152.62 | 152.62 | 151.78 | 4.04% | - |
| Jul 20, 2026 | 146.69 | 146.69 | 146.69 | 146.69 | 145.88 | -1.23% | - |
| Jul 17, 2026 | 148.81 | 148.81 | 148.52 | 148.52 | 147.70 | -4.33% | 10 |
| Jul 16, 2026 | 154.45 | 155.24 | 154.45 | 155.24 | 154.38 | -1.01% | 57 |
| Jul 15, 2026 | 155.78 | 156.82 | 155.78 | 156.82 | 155.95 | 3.96% | 107 |
| Jul 14, 2026 | 150.84 | 150.84 | 150.84 | 150.84 | 150.01 | 1.03% | - |
| Jul 13, 2026 | 149.31 | 149.31 | 149.31 | 149.31 | 148.49 | -0.20% | - |
| Jul 10, 2026 | 149.61 | 149.61 | 149.61 | 149.61 | 148.78 | 0.10% | - |
| Jul 9, 2026 | 143.82 | 149.46 | 143.82 | 149.46 | 148.63 | 4.71% | 5 |
| Jul 8, 2026 | 145.90 | 145.90 | 142.24 | 142.74 | 141.95 | -0.72% | 330 |
| Jul 7, 2026 | 147.48 | 150.10 | 143.78 | 143.78 | 142.98 | -4.59% | 60 |
| Jul 6, 2026 | 149.01 | 150.69 | 148.47 | 150.69 | 149.86 | -0.29% | 126 |
| Jul 3, 2026 | 148.32 | 151.14 | 148.32 | 151.14 | 150.30 | 2.69% | 32 |
| Jul 2, 2026 | 147.18 | 147.18 | 147.18 | 147.18 | 146.37 | -2.52% | - |
| Jul 1, 2026 | 150.99 | 150.99 | 150.99 | 150.99 | 150.16 | 1.26% | 3 |
| Jun 30, 2026 | 145.11 | 149.11 | 145.11 | 149.11 | 148.29 | 1.14% | 198 |
| Jun 29, 2026 | 147.33 | 147.43 | 147.33 | 147.43 | 146.62 | -0.76% | - |
| Jun 26, 2026 | 148.57 | 148.57 | 148.57 | 148.57 | 147.75 | -0.13% | - |
| Jun 25, 2026 | 148.77 | 148.77 | 148.77 | 148.77 | 147.95 | 0.50% | - |
| Jun 24, 2026 | 153.71 | 153.85 | 148.02 | 148.02 | 147.21 | -4.65% | 27 |
| Jun 23, 2026 | 157.31 | 157.31 | 155.24 | 155.24 | 154.38 | -5.39% | 101 |
| Jun 22, 2026 | 164.03 | 164.08 | 164.03 | 164.08 | 163.18 | -0.63% | 121 |
| Jun 19, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 164.21 | -0.80% | - |
| Jun 18, 2026 | 164.48 | 166.45 | 164.48 | 166.45 | 165.54 | -2.94% | 50 |
| Jun 17, 2026 | 163.79 | 172.48 | 163.79 | 171.49 | 170.55 | 4.96% | 46 |