Aurubis AG (LON:0K7F)
London · Delayed Price · Currency is GBP · Price in EUR 149.30
-5.80 (-3.74%)
At close: Mar 26, 2026
LON:0K7F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 149.15 | 149.40 | 145.00 | 147.90 | 147.90 | -0.94% | 32,658 |
| Mar 26, 2026 | 152.05 | 152.30 | 146.40 | 149.30 | 149.30 | -3.74% | 27,248 |
| Mar 25, 2026 | 156.15 | 157.40 | 154.20 | 155.10 | 155.10 | 1.37% | 4,123 |
| Mar 24, 2026 | 150.50 | 153.40 | 148.70 | 153.00 | 153.00 | 0.82% | 29,563 |
| Mar 23, 2026 | 152.25 | 154.50 | 142.00 | 151.75 | 151.75 | -2.22% | 4,896 |
| Mar 20, 2026 | 156.35 | 159.10 | 153.30 | 155.20 | 155.20 | -0.39% | 85,521 |
| Mar 19, 2026 | 158.00 | 159.90 | 154.10 | 155.80 | 155.80 | -4.53% | 2,201 |
| Mar 18, 2026 | 161.65 | 164.90 | 160.70 | 163.20 | 163.20 | 2.19% | 15,679 |
| Mar 17, 2026 | 157.15 | 161.80 | 156.30 | 159.70 | 159.70 | 1.91% | 6,291 |
| Mar 16, 2026 | 153.65 | 158.40 | 153.70 | 156.70 | 156.70 | 0.97% | 48,154 |
| Mar 13, 2026 | 158.20 | 161.90 | 155.20 | 155.20 | 155.20 | -3.72% | 20,353 |
| Mar 12, 2026 | 163.45 | 165.30 | 157.80 | 161.20 | 161.20 | -2.36% | 9,441 |
| Mar 11, 2026 | 164.60 | 167.50 | 163.90 | 165.10 | 165.10 | -1.73% | 6,390 |
| Mar 10, 2026 | 163.95 | 168.90 | 163.60 | 168.00 | 168.00 | 5.00% | 11,103 |
| Mar 9, 2026 | 159.55 | 160.30 | 155.10 | 160.00 | 160.00 | -3.79% | 3,966 |
| Mar 6, 2026 | 166.15 | 168.50 | 163.80 | 166.30 | 166.30 | -0.12% | 3,863 |
| Mar 5, 2026 | 167.55 | 170.10 | 165.10 | 166.50 | 166.50 | 0.18% | 16,804 |
| Mar 4, 2026 | 162.25 | 166.20 | 159.40 | 166.20 | 166.20 | 3.17% | 1,015 |
| Mar 3, 2026 | 165.90 | 166.40 | 157.30 | 161.10 | 161.10 | -4.73% | 8,527 |
| Mar 2, 2026 | 173.50 | 174.00 | 168.40 | 169.10 | 169.10 | -2.29% | 14,863 |
| Feb 27, 2026 | 171.40 | 174.30 | 171.00 | 173.06 | 173.06 | 2.71% | 22,585 |
| Feb 26, 2026 | 173.30 | 173.30 | 167.50 | 168.50 | 168.50 | -3.11% | 562 |
| Feb 25, 2026 | 173.55 | 176.10 | 172.80 | 173.90 | 173.90 | 0.35% | 1,755 |
| Feb 24, 2026 | 171.50 | 173.60 | 170.80 | 173.30 | 173.30 | 1.64% | 402 |
| Feb 23, 2026 | 172.20 | 174.50 | 168.60 | 170.50 | 170.50 | 0.95% | 5,967 |
| Feb 20, 2026 | 168.55 | 170.30 | 167.50 | 168.90 | 168.90 | 0.60% | 7,456 |
| Feb 19, 2026 | 166.90 | 169.20 | 166.40 | 167.90 | 167.90 | -0.65% | 188 |
| Feb 18, 2026 | 165.65 | 169.90 | 164.10 | 169.00 | 169.00 | 2.49% | 15,040 |
| Feb 17, 2026 | 167.70 | 168.90 | 161.00 | 164.90 | 164.90 | -1.61% | 5,589 |
| Feb 16, 2026 | 170.10 | 173.40 | 165.50 | 167.60 | 167.60 | -2.22% | 2,908 |
| Feb 13, 2026 | 162.20 | 172.30 | 160.50 | 171.40 | 171.40 | 2.53% | 28,920 |
| Feb 12, 2026 | 169.65 | 171.20 | 162.60 | 167.17 | 165.53 | -0.91% | 47,423 |
| Feb 11, 2026 | 170.35 | 172.30 | 164.20 | 168.70 | 167.04 | -0.06% | 19,445 |
| Feb 10, 2026 | 169.85 | 172.70 | 167.80 | 168.80 | 167.14 | 0.23% | 10,680 |
| Feb 9, 2026 | 166.75 | 170.60 | 164.20 | 168.41 | 166.76 | 2.50% | 47,990 |
| Feb 6, 2026 | 160.10 | 167.70 | 159.80 | 164.30 | 162.69 | 1.36% | 20,237 |
| Feb 5, 2026 | 163.50 | 165.10 | 158.60 | 162.10 | 160.51 | -2.76% | 1,089 |
| Feb 4, 2026 | 168.45 | 171.40 | 166.60 | 166.70 | 165.06 | -0.54% | 42,184 |
| Feb 3, 2026 | 165.70 | 168.00 | 164.90 | 167.60 | 165.95 | 3.27% | 1,613 |
| Feb 2, 2026 | 154.60 | 163.10 | 153.40 | 162.30 | 160.71 | 0.81% | 127,299 |
| Jan 30, 2026 | 162.75 | 163.10 | 157.30 | 161.00 | 159.42 | -1.83% | 1,200 |
| Jan 29, 2026 | 164.25 | 170.80 | 162.40 | 164.00 | 162.39 | 2.76% | 92,759 |
| Jan 28, 2026 | 157.20 | 163.30 | 155.50 | 159.60 | 158.03 | 2.37% | 10,384 |
| Jan 27, 2026 | 157.20 | 157.40 | 153.70 | 155.90 | 154.37 | -0.13% | 84,439 |
| Jan 26, 2026 | 153.25 | 157.00 | 151.70 | 156.10 | 154.57 | 2.56% | 15,059 |
| Jan 23, 2026 | 152.65 | 153.10 | 150.90 | 152.20 | 150.71 | -0.20% | 35,242 |
| Jan 22, 2026 | 152.45 | 154.60 | 150.80 | 152.50 | 151.00 | 0.33% | 7,972 |
| Jan 21, 2026 | 150.20 | 153.50 | 148.30 | 152.00 | 150.51 | 2.56% | 74,565 |
| Jan 20, 2026 | 150.50 | 150.80 | 146.30 | 148.20 | 146.75 | -1.13% | 22,404 |
| Jan 19, 2026 | 146.30 | 150.20 | 145.00 | 149.90 | 148.43 | 2.04% | 844 |