Aurubis AG (LON:0K7F)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 141.00
-1.00 (-0.70%)
At close: Nov 10, 2026
LON:0K7F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 144.60 | 144.70 | 141.00 | 141.00 | 141.00 | -0.70% | 26,826 |
| Nov 9, 2026 | 139.10 | 142.80 | 138.90 | 142.00 | 142.00 | 4.11% | 876 |
| Nov 6, 2026 | 134.05 | 137.90 | 134.00 | 136.40 | 136.40 | -1.30% | 199 |
| Nov 5, 2026 | 142.45 | 143.10 | 136.10 | 138.20 | 138.20 | -0.86% | 2,613 |
| Nov 4, 2026 | 137.15 | 143.20 | 135.00 | 139.40 | 139.40 | 2.88% | 41,044 |
| Nov 3, 2026 | 132.85 | 136.30 | 132.30 | 135.50 | 135.50 | -1.67% | 1,152 |
| Nov 2, 2026 | 134.85 | 138.20 | 133.80 | 137.80 | 137.80 | 3.53% | 843 |
| Oct 30, 2026 | 134.95 | 135.50 | 132.60 | 133.10 | 133.10 | -3.59% | 3,189 |
| Oct 29, 2026 | 135.85 | 139.20 | 135.60 | 138.05 | 138.05 | 1.51% | 1,638 |
| Oct 28, 2026 | 137.85 | 138.10 | 134.50 | 136.00 | 136.00 | -0.51% | 211,659 |
| Oct 27, 2026 | 135.55 | 136.70 | 133.90 | 136.70 | 136.70 | 0.81% | 1,274 |
| Oct 26, 2026 | 130.25 | 135.60 | 130.00 | 135.60 | 135.60 | 3.99% | 379 |
| Oct 23, 2026 | 132.65 | 132.72 | 128.90 | 130.40 | 130.40 | -0.84% | 5,685 |
| Oct 22, 2026 | 137.65 | 138.80 | 131.20 | 131.50 | 131.50 | -6.34% | 196,515 |
| Oct 21, 2026 | 142.55 | 144.40 | 140.10 | 140.40 | 140.40 | -1.47% | 6,499 |
| Oct 20, 2026 | 147.55 | 149.10 | 139.90 | 142.50 | 142.50 | -4.30% | 6,253 |
| Oct 19, 2026 | 153.75 | 155.00 | 148.20 | 148.90 | 148.90 | -3.62% | 710 |
| Oct 16, 2026 | 157.70 | 157.80 | 154.40 | 154.50 | 154.50 | -0.90% | 296,604 |
| Oct 15, 2026 | 152.40 | 156.20 | 151.10 | 155.90 | 155.90 | -0.38% | 5,579 |
| Oct 14, 2026 | 159.85 | 163.00 | 156.20 | 156.50 | 156.50 | -1.20% | 351 |
| Oct 13, 2026 | 161.25 | 162.70 | 158.40 | 158.40 | 158.40 | -2.46% | 44,141 |
| Oct 12, 2026 | 162.15 | 162.70 | 159.55 | 162.40 | 162.40 | 1.25% | 96 |
| Oct 9, 2026 | 156.85 | 161.60 | 156.40 | 160.40 | 160.40 | 3.62% | 40,796 |
| Oct 8, 2026 | 152.70 | 156.30 | 152.30 | 154.80 | 154.80 | -0.06% | 187,251 |
| Oct 7, 2026 | 154.10 | 158.70 | 153.90 | 154.90 | 154.90 | -1.37% | 174 |
| Oct 6, 2026 | 157.95 | 158.70 | 155.90 | 157.05 | 157.05 | -0.66% | 6,259 |
| Oct 5, 2026 | 157.10 | 158.86 | 155.70 | 158.10 | 158.10 | 1.59% | 820 |
| Oct 2, 2026 | 154.25 | 156.50 | 153.60 | 155.63 | 155.63 | 0.81% | 17,726 |
| Oct 1, 2026 | 158.55 | 160.00 | 153.30 | 154.37 | 154.37 | -5.70% | 73,268 |
| Sep 30, 2026 | 163.35 | 164.40 | 159.50 | 163.70 | 163.70 | 1.30% | 38,210 |
| Sep 29, 2026 | 162.05 | 164.20 | 161.60 | 161.60 | 161.60 | 0.44% | 76,269 |
| Sep 28, 2026 | 166.65 | 167.00 | 158.50 | 160.90 | 160.90 | -4.96% | 325,107 |
| Sep 25, 2026 | 169.30 | 171.40 | 166.90 | 169.30 | 169.30 | 0.59% | 115,411 |
| Sep 24, 2026 | 167.75 | 170.70 | 167.10 | 168.30 | 168.30 | -0.06% | 37,437 |
| Sep 23, 2026 | 171.90 | 172.60 | 167.70 | 168.40 | 168.40 | -1.75% | 643 |
| Sep 22, 2026 | 169.30 | 173.80 | 169.00 | 171.40 | 171.40 | 1.12% | 4,616 |
| Sep 21, 2026 | 168.75 | 172.80 | 167.10 | 169.50 | 169.50 | 1.44% | 86,484 |
| Sep 18, 2026 | 168.35 | 170.00 | 167.10 | 167.10 | 167.10 | -0.71% | 10,676 |
| Sep 17, 2026 | 165.45 | 169.40 | 164.70 | 168.30 | 168.30 | 2.19% | 13,029 |
| Sep 16, 2026 | 165.70 | 167.40 | 164.70 | 164.70 | 164.70 | 0.30% | 381 |
| Sep 15, 2026 | 164.40 | 166.50 | 161.40 | 164.20 | 164.20 | -0.12% | 55,363 |
| Sep 14, 2026 | 170.30 | 171.20 | 163.10 | 164.40 | 164.40 | -4.86% | 1,794 |
| Sep 11, 2026 | 171.65 | 174.00 | 170.40 | 172.80 | 172.80 | 0.52% | 2,864 |
| Sep 10, 2026 | 181.40 | 182.00 | 170.70 | 171.90 | 171.90 | -4.45% | 102 |
| Sep 9, 2026 | 182.35 | 183.80 | 178.20 | 179.90 | 179.90 | -0.94% | 2,208 |
| Sep 8, 2026 | 175.60 | 183.10 | 175.00 | 181.60 | 181.60 | 4.04% | 26,542 |
| Sep 7, 2026 | 175.25 | 175.80 | 173.10 | 174.55 | 174.55 | -0.03% | 99 |
| Sep 4, 2026 | 173.75 | 175.90 | 172.20 | 174.60 | 174.60 | 0.40% | 653,219 |
| Sep 3, 2026 | 173.00 | 174.30 | 170.00 | 173.90 | 173.90 | 0.46% | 2,926 |
| Sep 2, 2026 | 171.05 | 174.90 | 168.90 | 173.10 | 173.10 | -0.35% | 65,335 |