Aurubis AG (LON:0K7F)
London · Delayed Price · Currency is GBP · Price in EUR 112.00
-0.70 (-0.62%)
At close: Nov 5, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 111.20 | 112.60 | 111.10 | 111.80 | 111.80 | -0.80% | 1,578 |
| Nov 4, 2025 | 110.75 | 112.70 | 109.60 | 112.70 | 112.70 | 0.63% | 11,166 |
| Nov 3, 2025 | 112.95 | 114.60 | 111.90 | 112.00 | 112.00 | -0.80% | 3,896 |
| Oct 31, 2025 | 114.70 | 114.80 | 112.80 | 112.90 | 112.90 | -2.00% | 482 |
| Oct 30, 2025 | 116.60 | 118.00 | 114.40 | 115.20 | 115.20 | -0.09% | 9,874 |
| Oct 29, 2025 | 111.80 | 116.80 | 111.60 | 115.30 | 115.30 | 2.13% | 80,742 |
| Oct 28, 2025 | 110.85 | 112.90 | 109.90 | 112.90 | 112.90 | 1.62% | 7,939 |
| Oct 27, 2025 | 110.60 | 111.40 | 109.60 | 111.10 | 111.10 | 1.55% | 7,241 |
| Oct 24, 2025 | 109.45 | 110.00 | 108.50 | 109.40 | 109.40 | 0.92% | 6,570 |
| Oct 23, 2025 | 106.40 | 108.80 | 105.50 | 108.40 | 108.40 | 2.65% | 29,245 |
| Oct 22, 2025 | 106.30 | 106.80 | 105.50 | 105.60 | 105.60 | 0.19% | 181,000 |
| Oct 21, 2025 | 106.80 | 107.20 | 105.10 | 105.40 | 105.40 | -1.40% | 867 |
| Oct 20, 2025 | 106.35 | 107.70 | 104.40 | 106.90 | 106.90 | 1.33% | 31,448 |
| Oct 17, 2025 | 102.50 | 106.10 | 102.30 | 105.50 | 105.50 | -2.50% | 3,699 |
| Oct 16, 2025 | 109.30 | 109.90 | 106.70 | 108.20 | 108.20 | 0.19% | 26,690 |
| Oct 15, 2025 | 108.35 | 110.20 | 106.90 | 108.00 | 108.00 | -7.14% | 414,701 |
| Oct 14, 2025 | 116.00 | 118.90 | 115.20 | 116.30 | 116.30 | -1.94% | 436 |
| Oct 13, 2025 | 117.75 | 119.50 | 117.50 | 118.60 | 118.60 | 2.77% | 6,952 |
| Oct 10, 2025 | 113.70 | 117.80 | 113.30 | 115.40 | 115.40 | 0.52% | 42,788 |
| Oct 9, 2025 | 114.10 | 114.80 | 112.00 | 114.80 | 114.80 | 0.79% | 506 |
| Oct 8, 2025 | 117.00 | 118.00 | 111.50 | 113.90 | 113.90 | -5.79% | 45,478 |
| Oct 7, 2025 | 110.55 | 122.40 | 110.10 | 120.90 | 120.90 | 9.02% | 13,434 |
| Oct 6, 2025 | 110.50 | 112.70 | 110.20 | 110.90 | 110.90 | 0.18% | 755 |
| Oct 3, 2025 | 108.70 | 111.10 | 108.50 | 110.70 | 110.70 | 2.59% | 95,438 |
| Oct 2, 2025 | 109.40 | 110.50 | 107.90 | 107.90 | 107.90 | -1.55% | 6,042 |
| Oct 1, 2025 | 105.80 | 109.70 | 104.80 | 109.60 | 109.60 | 2.91% | 887 |
| Sep 30, 2025 | 106.15 | 107.10 | 105.20 | 106.50 | 106.50 | -0.09% | 582 |
| Sep 29, 2025 | 103.70 | 106.60 | 103.20 | 106.60 | 106.60 | 3.50% | 3,659 |
| Sep 26, 2025 | 101.45 | 103.00 | 100.70 | 103.00 | 103.00 | 1.78% | 16,219 |
| Sep 25, 2025 | 101.05 | 103.10 | 99.95 | 101.20 | 101.20 | 0.20% | 169 |
| Sep 24, 2025 | 97.70 | 101.10 | 97.35 | 101.00 | 101.00 | 3.12% | 42,720 |
| Sep 23, 2025 | 96.53 | 98.55 | 96.35 | 97.95 | 97.95 | 1.66% | 594 |
| Sep 22, 2025 | 95.45 | 97.60 | 94.85 | 96.35 | 96.35 | 0.73% | 257 |
| Sep 19, 2025 | 95.63 | 96.50 | 94.85 | 95.65 | 95.65 | 0.68% | 1,255 |
| Sep 18, 2025 | 95.83 | 96.20 | 94.40 | 95.00 | 95.00 | -0.63% | 4,740 |
| Sep 17, 2025 | 97.13 | 97.15 | 95.20 | 95.60 | 95.60 | -1.34% | 4,812 |
| Sep 16, 2025 | 99.78 | 100.10 | 96.90 | 96.90 | 96.90 | -2.37% | 3,347 |
| Sep 15, 2025 | 99.75 | 100.00 | 98.20 | 99.25 | 99.25 | -0.25% | 2,620 |
| Sep 12, 2025 | 97.25 | 99.50 | 96.90 | 99.50 | 99.50 | 3.26% | 3,106 |
| Sep 11, 2025 | 97.30 | 98.35 | 94.80 | 96.36 | 96.36 | -0.92% | 7,957 |
| Sep 10, 2025 | 99.35 | 99.55 | 96.75 | 97.25 | 97.25 | -1.72% | 60,792 |
| Sep 9, 2025 | 99.48 | 100.80 | 98.95 | 98.95 | 98.95 | -0.20% | 1,566 |
| Sep 8, 2025 | 98.53 | 99.15 | 98.10 | 99.15 | 99.15 | 1.38% | 45,388 |
| Sep 5, 2025 | 97.65 | 99.15 | 97.45 | 97.80 | 97.80 | 0.62% | 228 |
| Sep 4, 2025 | 97.20 | 97.75 | 96.45 | 97.20 | 97.20 | -0.26% | 265 |
| Sep 3, 2025 | 96.25 | 98.15 | 96.20 | 97.45 | 97.45 | 2.10% | 2,665 |
| Sep 2, 2025 | 96.80 | 97.10 | 94.65 | 95.45 | 95.45 | -1.80% | 1,909 |
| Sep 1, 2025 | 97.73 | 98.50 | 96.55 | 97.20 | 97.20 | 0.21% | 632 |
| Aug 29, 2025 | 97.03 | 97.35 | 96.25 | 97.00 | 97.00 | - | 2,329 |
| Aug 28, 2025 | 96.98 | 98.50 | 96.30 | 97.00 | 97.00 | -0.26% | 1,669 |