Aurubis AG (LON:0K7F)
London · Delayed Price · Currency is GBP · Price in EUR 168.41
-3.89 (-2.26%)
At close: Jul 17, 2026
LON:0K7F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 167.50 | 171.10 | 166.90 | 168.41 | 168.41 | -2.26% | 12,564 |
| Jul 16, 2026 | 178.60 | 179.90 | 171.60 | 172.30 | 172.30 | -3.90% | 56,194 |
| Jul 15, 2026 | 178.60 | 182.00 | 176.20 | 179.30 | 179.30 | 0.17% | 269 |
| Jul 14, 2026 | 173.30 | 179.60 | 172.90 | 179.00 | 179.00 | 3.29% | 57,173 |
| Jul 13, 2026 | 168.30 | 173.80 | 167.90 | 173.30 | 173.30 | 2.61% | 2,155 |
| Jul 10, 2026 | 169.95 | 173.40 | 168.90 | 168.90 | 168.90 | 0.12% | 5,988 |
| Jul 9, 2026 | 168.70 | 169.50 | 165.80 | 168.70 | 168.70 | 2.62% | 742 |
| Jul 8, 2026 | 171.35 | 172.30 | 164.00 | 164.40 | 164.40 | -4.31% | 2,271 |
| Jul 7, 2026 | 175.35 | 175.60 | 171.60 | 171.80 | 171.80 | -4.56% | 391 |
| Jul 6, 2026 | 180.05 | 182.30 | 179.00 | 180.00 | 180.00 | 0.22% | 195 |
| Jul 3, 2026 | 176.00 | 180.20 | 175.10 | 179.60 | 179.60 | 4.06% | 208 |
| Jul 2, 2026 | 174.50 | 176.30 | 171.90 | 172.60 | 172.60 | -2.38% | 4,054 |
| Jul 1, 2026 | 179.65 | 180.10 | 173.10 | 176.80 | 176.80 | -3.23% | 7,439 |
| Jun 30, 2026 | 183.15 | 184.40 | 179.00 | 182.70 | 182.70 | 1.50% | 14,891 |
| Jun 29, 2026 | 185.85 | 186.10 | 178.90 | 180.00 | 180.00 | -2.02% | 1,270 |
| Jun 26, 2026 | 184.25 | 186.30 | 180.70 | 183.70 | 183.70 | -1.97% | 38,820 |
| Jun 25, 2026 | 186.00 | 190.10 | 184.90 | 187.40 | 187.40 | - | 1,842 |
| Jun 24, 2026 | 196.40 | 197.80 | 182.70 | 187.40 | 187.40 | -4.53% | 9,098 |
| Jun 23, 2026 | 189.00 | 197.40 | 186.60 | 196.30 | 196.30 | 0.56% | 4,827 |
| Jun 22, 2026 | 195.70 | 196.60 | 194.00 | 195.20 | 195.20 | 0.10% | 798 |
| Jun 19, 2026 | 194.65 | 196.40 | 192.00 | 195.00 | 195.00 | -0.05% | 32,777 |
| Jun 18, 2026 | 202.80 | 203.00 | 194.50 | 195.10 | 195.10 | -5.01% | 200,837 |
| Jun 17, 2026 | 206.50 | 209.00 | 203.80 | 205.40 | 205.40 | -0.39% | 1,147 |
| Jun 16, 2026 | 200.40 | 207.80 | 198.70 | 206.20 | 206.20 | 3.10% | 1,153 |
| Jun 15, 2026 | 200.50 | 203.40 | 199.40 | 200.00 | 200.00 | 2.56% | 744 |
| Jun 12, 2026 | 192.30 | 196.70 | 190.70 | 195.00 | 195.00 | 4.22% | 2,866 |
| Jun 11, 2026 | 182.20 | 187.40 | 181.00 | 187.10 | 187.10 | 1.74% | 4,048 |
| Jun 10, 2026 | 198.25 | 198.80 | 182.60 | 183.90 | 183.90 | -7.36% | 7,110 |
| Jun 9, 2026 | 203.70 | 205.60 | 198.50 | 198.50 | 198.50 | -3.17% | 1,298 |
| Jun 8, 2026 | 207.80 | 212.40 | 204.20 | 205.00 | 205.00 | -3.03% | 11,092 |
| Jun 5, 2026 | 216.50 | 219.20 | 211.40 | 211.40 | 211.40 | -3.12% | 102,944 |
| Jun 4, 2026 | 219.10 | 224.00 | 216.60 | 218.20 | 218.20 | -0.73% | 1,132 |
| Jun 3, 2026 | 216.30 | 219.80 | 215.80 | 219.80 | 219.80 | 0.09% | 1,027 |
| Jun 2, 2026 | 217.70 | 220.40 | 215.80 | 219.60 | 219.60 | 2.91% | 1,937 |
| Jun 1, 2026 | 217.40 | 219.60 | 211.20 | 213.40 | 213.40 | -1.50% | 18,205 |
| May 29, 2026 | 219.10 | 220.00 | 213.60 | 216.65 | 216.65 | 0.11% | 2,761 |
| May 28, 2026 | 204.60 | 216.40 | 204.20 | 216.40 | 216.40 | 5.28% | 31,290 |
| May 27, 2026 | 205.60 | 207.00 | 202.80 | 205.55 | 205.55 | -0.23% | 1,751 |
| May 26, 2026 | 200.80 | 208.00 | 200.20 | 206.03 | 206.03 | 2.30% | 1,612 |
| May 25, 2026 | 199.50 | 201.60 | 198.90 | 201.40 | 201.40 | 1.87% | 322 |
| May 22, 2026 | 197.35 | 199.20 | 195.20 | 197.70 | 197.70 | 0.25% | 1,562 |
| May 21, 2026 | 190.75 | 197.40 | 187.10 | 197.20 | 197.20 | 5.01% | 2,198 |
| May 20, 2026 | 194.70 | 195.10 | 186.30 | 187.80 | 187.80 | -1.93% | 1,843 |
| May 19, 2026 | 198.20 | 198.50 | 190.75 | 191.50 | 191.50 | -3.77% | 15,660 |
| May 18, 2026 | 203.30 | 205.00 | 199.00 | 199.00 | 199.00 | -6.22% | 1,629 |
| May 15, 2026 | 207.80 | 212.20 | 201.60 | 212.20 | 212.20 | 0.47% | 22,390 |
| May 14, 2026 | 207.80 | 212.60 | 207.00 | 211.20 | 211.20 | 0.67% | 7,692 |
| May 13, 2026 | 203.70 | 210.00 | 200.60 | 209.80 | 209.80 | 7.20% | 1,869 |
| May 12, 2026 | 191.65 | 201.00 | 190.10 | 195.70 | 195.70 | -0.56% | 3,240 |
| May 11, 2026 | 186.70 | 196.80 | 184.60 | 196.80 | 196.80 | 5.47% | 2,212 |