Aurubis AG (LON:0K7F)
London · Delayed Price · Currency is GBP · Price in EUR 95.60
-1.30 (-1.34%)
At close: Sep 17, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 98.45 | 99.00 | 97.20 | 97.25 | 97.25 | -1.32% | 72,907 |
| Aug 26, 2025 | 97.83 | 99.15 | 97.30 | 98.55 | 98.55 | 0.46% | 2,364 |
| Aug 25, 2025 | 97.95 | 98.40 | 97.15 | 98.10 | 98.10 | 0.33% | 615 |
| Aug 22, 2025 | 96.05 | 97.80 | 95.50 | 97.78 | 97.78 | 1.85% | 7,723 |
| Aug 21, 2025 | 96.15 | 96.65 | 95.85 | 96.00 | 96.00 | -0.10% | 1,164 |
| Aug 20, 2025 | 95.45 | 96.15 | 95.00 | 96.10 | 96.10 | -0.31% | 169,893 |
| Aug 19, 2025 | 95.58 | 97.00 | 95.60 | 96.40 | 96.40 | 1.00% | 3,165 |
| Aug 18, 2025 | 96.35 | 96.50 | 94.85 | 95.45 | 95.45 | -0.93% | 919 |
| Aug 15, 2025 | 96.48 | 97.20 | 96.00 | 96.35 | 96.35 | 1.21% | 524 |
| Aug 14, 2025 | 96.28 | 96.55 | 94.65 | 95.20 | 95.20 | -0.68% | 70,485 |
| Aug 13, 2025 | 95.53 | 96.90 | 95.40 | 95.85 | 95.85 | 0.26% | 635 |
| Aug 12, 2025 | 94.65 | 95.70 | 94.30 | 95.60 | 95.60 | 1.16% | 721 |
| Aug 11, 2025 | 95.30 | 95.60 | 94.05 | 94.50 | 94.50 | -1.41% | 5,965 |
| Aug 8, 2025 | 95.23 | 96.20 | 94.45 | 95.85 | 95.85 | 0.16% | 90 |
| Aug 7, 2025 | 92.48 | 96.65 | 92.05 | 95.70 | 95.70 | 3.68% | 8,666 |
| Aug 6, 2025 | 92.23 | 92.40 | 90.40 | 92.30 | 92.30 | 1.10% | 1,896 |
| Aug 5, 2025 | 86.30 | 91.65 | 85.08 | 91.30 | 91.30 | 5.31% | 7,168 |
| Aug 4, 2025 | 87.00 | 87.70 | 86.70 | 86.70 | 86.70 | - | 547 |
| 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 |