Aurubis AG (LON:0K7F)
London · Delayed Price · Currency is GBP · Price in EUR 169.30
+1.00 (0.59%)
At close: Sep 25, 2026
LON:0K7F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 179.25 | 180.20 | 172.50 | 173.70 | 173.70 | -2.09% | 30,426 |
| Aug 31, 2026 | 178.40 | 180.10 | 177.20 | 177.40 | 177.40 | -0.48% | 363 |
| Aug 28, 2026 | 178.75 | 181.90 | 177.10 | 178.25 | 178.25 | 0.25% | 300 |
| Aug 27, 2026 | 178.20 | 179.30 | 176.20 | 177.80 | 177.80 | 0.40% | 636 |
| Aug 26, 2026 | 176.60 | 181.40 | 176.50 | 177.10 | 177.10 | - | 780 |
| Aug 25, 2026 | 176.60 | 178.50 | 175.00 | 177.10 | 177.10 | -0.06% | 168 |
| Aug 24, 2026 | 178.30 | 183.40 | 176.40 | 177.20 | 177.20 | -1.44% | 476 |
| Aug 21, 2026 | 173.65 | 182.90 | 172.90 | 179.78 | 179.78 | 4.16% | 32,220 |
| Aug 20, 2026 | 173.15 | 174.80 | 168.20 | 172.60 | 172.60 | -0.12% | 1,409 |
| Aug 19, 2026 | 166.80 | 173.50 | 165.80 | 172.80 | 172.80 | 3.69% | 749 |
| Aug 18, 2026 | 168.85 | 169.80 | 165.20 | 166.65 | 166.65 | -2.32% | 1,590 |
| Aug 17, 2026 | 171.00 | 172.90 | 168.60 | 170.60 | 170.60 | 1.55% | 794 |
| Aug 14, 2026 | 165.95 | 169.70 | 164.70 | 168.00 | 168.00 | -0.49% | 546 |
| Aug 13, 2026 | 172.50 | 173.00 | 168.00 | 168.82 | 168.82 | -3.97% | 23,501 |
| Aug 12, 2026 | 172.85 | 178.30 | 172.60 | 175.80 | 175.80 | 1.74% | 2,448 |
| Aug 11, 2026 | 174.05 | 176.10 | 171.80 | 172.80 | 172.80 | -1.26% | 2,387 |
| Aug 10, 2026 | 173.00 | 176.10 | 172.80 | 175.00 | 175.00 | - | 2,582 |
| Aug 7, 2026 | 181.20 | 181.40 | 170.70 | 175.00 | 175.00 | -3.79% | 21,742 |
| Aug 6, 2026 | 183.95 | 186.30 | 175.90 | 181.90 | 181.90 | -5.11% | 476 |
| Aug 5, 2026 | 190.80 | 193.90 | 189.30 | 191.70 | 191.70 | 1.75% | 146,258 |
| Aug 4, 2026 | 182.90 | 189.30 | 182.20 | 188.40 | 188.40 | 4.32% | 133 |
| Aug 3, 2026 | 183.90 | 184.50 | 177.90 | 180.60 | 180.60 | -0.55% | 559 |
| Jul 31, 2026 | 182.30 | 186.50 | 178.60 | 181.60 | 181.60 | 0.94% | 7,201 |
| Jul 30, 2026 | 176.25 | 181.60 | 174.40 | 179.90 | 179.90 | 2.92% | 3,814 |
| Jul 29, 2026 | 175.20 | 177.90 | 174.40 | 174.80 | 174.80 | -0.23% | 8,167 |
| Jul 28, 2026 | 173.55 | 176.10 | 171.80 | 175.20 | 175.20 | -0.11% | 241 |
| Jul 27, 2026 | 178.80 | 181.70 | 174.20 | 175.40 | 175.40 | -1.52% | 12,276 |
| Jul 24, 2026 | 175.80 | 180.00 | 175.40 | 178.10 | 178.10 | 0.79% | 903 |
| Jul 23, 2026 | 179.35 | 179.50 | 175.00 | 176.70 | 176.70 | -1.28% | 2,240 |
| Jul 22, 2026 | 174.60 | 180.20 | 174.10 | 179.00 | 179.00 | 1.88% | 199 |
| Jul 21, 2026 | 173.95 | 175.70 | 172.30 | 175.70 | 175.70 | 4.03% | 35,081 |
| Jul 20, 2026 | 171.00 | 171.80 | 168.60 | 168.90 | 168.90 | 0.29% | 7,658 |
| Jul 17, 2026 | 167.50 | 171.10 | 166.90 | 168.41 | 168.41 | -2.26% | 12,564 |