Aurubis AG (LON:0K7F)
London · Delayed Price · Currency is GBP · Price in EUR 167.20
+4.90 (3.02%)
At close: Feb 3, 2026
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 168.60 | 171.40 | 166.60 | 166.90 | 166.90 | -0.42% | 22,146 |
| Feb 3, 2026 | 165.70 | 168.00 | 164.90 | 167.60 | 167.60 | 3.27% | 1,613 |
| Feb 2, 2026 | 154.60 | 163.10 | 153.40 | 162.30 | 162.30 | 0.81% | 127,299 |
| Jan 30, 2026 | 162.75 | 163.10 | 157.30 | 161.00 | 161.00 | -1.83% | 1,200 |
| Jan 29, 2026 | 164.25 | 170.80 | 162.40 | 164.00 | 164.00 | 2.76% | 92,759 |
| Jan 28, 2026 | 157.20 | 163.30 | 155.50 | 159.60 | 159.60 | 2.37% | 10,384 |
| Jan 27, 2026 | 157.20 | 157.40 | 153.70 | 155.90 | 155.90 | -0.13% | 84,439 |
| Jan 26, 2026 | 153.25 | 157.00 | 151.70 | 156.10 | 156.10 | 2.56% | 15,059 |
| Jan 23, 2026 | 152.65 | 153.10 | 150.90 | 152.20 | 152.20 | -0.20% | 35,242 |
| Jan 22, 2026 | 152.45 | 154.60 | 150.80 | 152.50 | 152.50 | 0.33% | 7,972 |
| Jan 21, 2026 | 150.20 | 153.50 | 148.30 | 152.00 | 152.00 | 2.56% | 74,565 |
| Jan 20, 2026 | 150.50 | 150.80 | 146.30 | 148.20 | 148.20 | -1.13% | 22,404 |
| Jan 19, 2026 | 146.30 | 150.20 | 145.00 | 149.90 | 149.90 | 2.04% | 844 |
| Jan 16, 2026 | 146.95 | 150.50 | 146.60 | 146.90 | 146.90 | -0.07% | 41,726 |
| Jan 15, 2026 | 144.65 | 147.00 | 143.20 | 147.00 | 147.00 | 1.66% | 858 |
| Jan 14, 2026 | 141.75 | 144.60 | 141.00 | 144.60 | 144.60 | 2.19% | 4,644 |
| Jan 13, 2026 | 137.95 | 142.70 | 136.80 | 141.50 | 141.50 | 8.10% | 3,633 |
| Jan 12, 2026 | 132.15 | 135.70 | 130.90 | 130.90 | 130.90 | 0.46% | 90,202 |
| Jan 9, 2026 | 129.70 | 130.90 | 128.50 | 130.30 | 130.30 | 0.93% | 1,059 |
| Jan 8, 2026 | 131.00 | 131.10 | 128.00 | 129.10 | 129.10 | -2.12% | 45,326 |
| Jan 7, 2026 | 133.70 | 134.10 | 131.40 | 131.90 | 131.90 | -0.08% | 269 |
| Jan 6, 2026 | 129.45 | 132.70 | 129.20 | 132.00 | 132.00 | 3.45% | 39,021 |
| Jan 5, 2026 | 128.35 | 129.00 | 126.20 | 127.60 | 127.60 | 1.11% | 1,839 |
| Jan 2, 2026 | 124.65 | 126.80 | 124.20 | 126.20 | 126.20 | 1.61% | 930 |
| Dec 30, 2025 | 122.40 | 124.20 | 122.30 | 124.20 | 124.20 | 1.89% | 118 |
| Dec 29, 2025 | 122.40 | 122.60 | 120.70 | 121.90 | 121.90 | 0.74% | 2,166 |
| Dec 23, 2025 | 120.75 | 121.10 | 119.90 | 121.00 | 121.00 | 0.41% | 209 |
| Dec 22, 2025 | 119.70 | 123.50 | 119.50 | 120.50 | 120.50 | 1.52% | 1,894 |
| Dec 19, 2025 | 118.70 | 119.40 | 117.70 | 118.70 | 118.70 | 0.59% | 1,863 |
| Dec 18, 2025 | 117.60 | 118.20 | 116.70 | 118.00 | 118.00 | 0.68% | 79 |
| Dec 17, 2025 | 117.40 | 119.80 | 117.00 | 117.20 | 117.20 | 0.17% | 65 |
| Dec 16, 2025 | 116.65 | 117.40 | 116.10 | 117.00 | 117.00 | -0.26% | 79 |
| Dec 15, 2025 | 116.25 | 117.30 | 115.80 | 117.30 | 117.30 | 1.73% | 101 |
| Dec 12, 2025 | 118.45 | 120.10 | 115.30 | 115.30 | 115.30 | -2.29% | 956 |
| Dec 11, 2025 | 115.85 | 118.20 | 115.70 | 118.00 | 118.00 | 1.55% | 27 |
| Dec 10, 2025 | 118.10 | 118.20 | 115.80 | 116.20 | 116.20 | -2.60% | 11,182 |
| Dec 9, 2025 | 119.95 | 120.50 | 116.70 | 119.30 | 119.30 | -0.42% | 7,728 |
| Dec 8, 2025 | 119.30 | 120.20 | 118.00 | 119.80 | 119.80 | 0.84% | 138 |
| Dec 5, 2025 | 122.85 | 122.90 | 118.80 | 118.80 | 118.80 | -3.02% | 361 |
| Dec 4, 2025 | 117.30 | 123.30 | 117.20 | 122.50 | 122.50 | 3.20% | 1,804 |
| Dec 3, 2025 | 117.75 | 120.50 | 117.00 | 118.70 | 118.70 | 1.28% | 209 |
| Dec 2, 2025 | 118.50 | 119.10 | 116.70 | 117.20 | 117.20 | -1.43% | 4,909 |
| Dec 1, 2025 | 118.60 | 120.10 | 118.20 | 118.90 | 118.90 | 0.42% | 6,460 |
| Nov 28, 2025 | 113.65 | 119.00 | 113.30 | 118.40 | 118.40 | 4.78% | 5,367 |
| Nov 27, 2025 | 112.65 | 113.50 | 111.80 | 113.00 | 113.00 | 1.80% | 41 |
| Nov 26, 2025 | 111.65 | 112.80 | 111.00 | 111.00 | 111.00 | -0.09% | 40,036 |
| Nov 25, 2025 | 108.55 | 111.30 | 108.20 | 111.10 | 111.10 | 3.06% | 4,196 |
| Nov 24, 2025 | 106.85 | 108.50 | 106.40 | 107.80 | 107.80 | 1.79% | 843 |
| Nov 21, 2025 | 105.50 | 107.20 | 105.00 | 105.90 | 105.90 | -1.40% | 4,968 |
| Nov 20, 2025 | 109.35 | 109.70 | 107.30 | 107.40 | 107.40 | -1.20% | 127 |