Aurubis AG (AIAGF)
OTCMKTS · Delayed Price · Currency is USD
194.13
-9.42 (-4.63%)
At close: Aug 18, 2026
AIAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | -4.63% | 10 |
| Aug 11, 2026 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 1.77% | 5 |
| Feb 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 38.96% | 100 |
| Dec 29, 2025 | 145.83 | 145.83 | 145.83 | 145.83 | 143.93 | 1.08% | 136 |
| Dec 23, 2025 | 144.27 | 144.27 | 144.27 | 144.27 | 142.39 | 4.17% | 101 |
| Dec 16, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 136.70 | 10.94% | 700 |
| Oct 14, 2025 | 130.05 | 130.05 | 124.84 | 124.84 | 123.21 | 6.02% | 1,000 |
| Sep 25, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 116.22 | 35.03% | 133 |
| May 30, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.06 | 2.00% | 3,769 |
| May 16, 2025 | 85.62 | 85.62 | 85.49 | 85.49 | 84.38 | -1.73% | 799 |
| May 15, 2025 | 86.46 | 87.00 | 86.46 | 87.00 | 85.87 | -3.33% | 1,559 |
| May 13, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.83 | 3.02% | 256 |
| Apr 23, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 86.22 | 15.26% | 107 |
| Feb 5, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 74.81 | 2.32% | 150 |
| Jan 15, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 73.11 | -4.19% | 975 |
| Dec 31, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 76.31 | -4.28% | 126 |
| Dec 18, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 79.72 | -5.62% | 125 |
| Nov 8, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 84.47 | 11.67% | 261 |
| Nov 1, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 75.64 | 8.78% | 280 |
| Sep 4, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.54 | -13.18% | 203 |
| Jul 5, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 80.10 | 5.04% | 605 |
| Jul 2, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 76.25 | -5.63% | 1,015 |
| May 31, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 80.80 | 12.98% | 135 |
| May 8, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 71.52 | 5.04% | 100 |
| Mar 21, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.09 | 11.51% | 100 |
| Mar 4, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 61.06 | -1.93% | 162 |
| Feb 23, 2024 | 64.60 | 64.69 | 63.91 | 64.47 | 62.27 | 0.06% | 5,021 |
| Feb 21, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 62.23 | -0.31% | 701 |
| Feb 20, 2024 | 63.53 | 64.64 | 63.53 | 64.64 | 62.43 | -1.87% | 672 |
| Feb 16, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 63.62 | -1.80% | 101 |
| Feb 7, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 64.79 | -8.10% | 110 |
| Jan 31, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.50 | -0.99% | 350 |
| Jan 30, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 71.21 | 3.58% | 186 |
| Jan 18, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 68.75 | -6.34% | 150 |
| Jan 11, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.40 | -2.02% | 190 |
| Jan 5, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 74.91 | -2.15% | 207 |
| Jan 2, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 76.56 | -7.14% | 228 |
| Dec 27, 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 82.45 | -0.11% | 256 |
| Dec 19, 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 82.54 | 6.37% | 363 |
| Dec 8, 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 77.60 | -3.22% | 719 |
| Nov 30, 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 80.18 | -0.95% | 694 |
| Nov 22, 2023 | 83.82 | 83.82 | 83.82 | 83.82 | 80.96 | -2.41% | 256 |
| Nov 20, 2023 | 85.91 | 85.92 | 85.88 | 85.89 | 82.95 | 5.10% | 400 |
| Nov 6, 2023 | 82.06 | 82.06 | 81.72 | 81.72 | 78.93 | -2.83% | 488 |
| Nov 2, 2023 | 84.10 | 84.10 | 84.10 | 84.10 | 81.23 | 8.18% | 159 |
| Oct 16, 2023 | 77.74 | 77.74 | 77.74 | 77.74 | 75.08 | 6.54% | 1,133 |
| Sep 28, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 70.48 | 2.06% | 100 |
| Sep 26, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 69.06 | -1.39% | 250 |
| Sep 18, 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 70.03 | 0.01% | 150 |