Aurubis AG (LON:0K7F)
London · Delayed Price · Currency is GBP · Price in EUR 86.70
-0.95 (-1.08%)
At close: Aug 1, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.58 | 88.10 | 86.20 | 86.70 | 86.70 | -1.08% | 129 |
| Jul 31, 2025 | 85.68 | 88.00 | 84.25 | 87.65 | 87.65 | -1.13% | 2,794 |
| Jul 30, 2025 | 89.58 | 89.80 | 88.40 | 88.65 | 88.65 | -1.28% | 772 |
| Jul 29, 2025 | 91.90 | 92.30 | 89.00 | 89.80 | 89.80 | -2.50% | 1,866 |
| Jul 28, 2025 | 94.88 | 95.40 | 90.90 | 92.10 | 92.10 | -1.71% | 144 |
| Jul 25, 2025 | 92.63 | 93.70 | 91.85 | 93.70 | 93.70 | 0.54% | 877 |
| Jul 24, 2025 | 94.25 | 95.40 | 92.70 | 93.19 | 93.19 | -1.02% | 722 |
| Jul 23, 2025 | 94.13 | 94.55 | 93.15 | 94.15 | 94.15 | 0.32% | 556 |
| Jul 22, 2025 | 94.63 | 95.25 | 93.55 | 93.85 | 93.85 | -0.16% | 2,153 |
| Jul 21, 2025 | 91.38 | 94.75 | 91.15 | 94.00 | 94.00 | 3.01% | 922 |
| Jul 18, 2025 | 92.53 | 92.50 | 90.55 | 91.25 | 91.25 | -0.65% | 808 |
| Jul 17, 2025 | 90.98 | 91.85 | 90.45 | 91.85 | 91.85 | 1.49% | 722 |
| Jul 16, 2025 | 91.70 | 91.85 | 89.50 | 90.50 | 90.50 | -1.15% | 681 |
| Jul 15, 2025 | 93.98 | 94.00 | 91.20 | 91.55 | 91.55 | -2.19% | 926 |
| Jul 14, 2025 | 94.45 | 95.85 | 93.45 | 93.60 | 93.60 | -1.94% | 245 |
| Jul 11, 2025 | 94.48 | 95.45 | 93.85 | 95.45 | 95.45 | 0.53% | 46,700 |
| Jul 10, 2025 | 94.43 | 96.00 | 93.90 | 94.95 | 94.95 | 1.71% | 792 |
| Jul 9, 2025 | 89.95 | 94.10 | 89.95 | 93.35 | 93.35 | 4.42% | 2,070 |
| Jul 8, 2025 | 87.13 | 90.00 | 86.80 | 89.40 | 89.40 | 2.94% | 5,032 |
| Jul 7, 2025 | 86.63 | 86.95 | 85.75 | 86.85 | 86.85 | - | 299 |
| Jul 4, 2025 | 87.60 | 88.00 | 86.75 | 86.85 | 86.85 | -1.47% | 1,769 |
| Jul 3, 2025 | 89.20 | 89.45 | 87.90 | 88.15 | 88.15 | -0.68% | 793 |
| Jul 2, 2025 | 88.25 | 89.45 | 88.05 | 88.75 | 88.75 | 0.85% | 2,228 |
| Jul 1, 2025 | 88.50 | 89.15 | 87.25 | 88.00 | 88.00 | -0.34% | 859 |
| Jun 30, 2025 | 88.68 | 88.85 | 87.75 | 88.30 | 88.30 | -0.28% | 1,282 |
| Jun 27, 2025 | 88.25 | 89.25 | 87.60 | 88.55 | 88.55 | 1.55% | 11,244 |
| Jun 26, 2025 | 87.03 | 88.10 | 86.70 | 87.20 | 87.20 | 1.16% | 973 |
| Jun 25, 2025 | 88.13 | 88.15 | 85.95 | 86.20 | 86.20 | -0.17% | 158,621 |
| Jun 24, 2025 | 83.95 | 86.85 | 83.95 | 86.35 | 86.35 | 8.07% | 3,785 |
| Jun 23, 2025 | 80.05 | 80.45 | 79.55 | 79.90 | 79.90 | -0.68% | 296 |
| Jun 20, 2025 | 79.73 | 81.00 | 79.90 | 80.45 | 80.45 | 1.13% | 1,135 |
| Jun 19, 2025 | 80.98 | 81.15 | 78.95 | 79.55 | 79.55 | -2.27% | 449 |
| Jun 18, 2025 | 81.93 | 82.00 | 80.30 | 81.40 | 81.40 | -0.31% | 4,526 |
| Jun 17, 2025 | 80.73 | 82.75 | 80.55 | 81.65 | 81.65 | 0.80% | 13,618 |
| Jun 16, 2025 | 80.85 | 82.50 | 80.70 | 81.00 | 81.00 | 1.25% | 2,530 |
| Jun 13, 2025 | 78.95 | 80.00 | 78.15 | 80.00 | 80.00 | 0.50% | 1,015 |
| Jun 12, 2025 | 80.23 | 81.15 | 78.40 | 79.60 | 79.60 | -1.30% | 615 |
| Jun 11, 2025 | 80.38 | 81.85 | 80.05 | 80.65 | 80.65 | 0.94% | 35,694 |
| Jun 10, 2025 | 79.80 | 80.40 | 79.05 | 79.90 | 79.90 | -0.31% | 424 |
| Jun 9, 2025 | 81.00 | 81.50 | 78.90 | 80.15 | 80.15 | -1.60% | 1,556 |
| Jun 6, 2025 | 82.15 | 82.35 | 81.15 | 81.45 | 81.45 | -0.67% | 840 |
| Jun 5, 2025 | 81.90 | 83.35 | 81.70 | 82.00 | 82.00 | 0.37% | 562 |
| Jun 4, 2025 | 81.48 | 82.75 | 80.70 | 81.70 | 81.70 | 2.00% | 1,553 |
| Jun 3, 2025 | 77.90 | 80.10 | 77.40 | 80.10 | 80.10 | 2.30% | 18,288 |
| Jun 2, 2025 | 77.10 | 78.30 | 76.95 | 78.30 | 78.30 | 1.29% | 1,076 |
| May 30, 2025 | 77.35 | 78.10 | 77.00 | 77.30 | 77.30 | -0.39% | 3,617 |
| May 29, 2025 | 78.38 | 79.45 | 77.35 | 77.60 | 77.60 | -0.77% | 95 |
| May 28, 2025 | 79.45 | 79.60 | 78.05 | 78.20 | 78.20 | -1.51% | 270 |
| May 27, 2025 | 79.08 | 79.75 | 78.65 | 79.40 | 79.40 | 0.06% | 155 |
| May 26, 2025 | 79.30 | 80.05 | 78.15 | 79.35 | 79.35 | 1.63% | 146 |