Aurubis AG (AIAGY)
OTCMKTS
· Delayed Price · Currency is USD
43.27
-1.13 (-2.55%)
At close: Dec 9, 2024
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -2.55% | 263 |
| Dec 5, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 5.21% | 581 |
| Nov 19, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | 213 |
| Nov 18, 2024 | 40.97 | 42.40 | 40.97 | 42.40 | 42.40 | 2.42% | 650 |
| Nov 14, 2024 | 41.29 | 41.40 | 41.29 | 41.40 | 41.40 | -5.69% | 327 |
| Nov 8, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.61% | 441 |
| Nov 5, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 7.73% | 151 |
| Nov 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.13% | 500 |
| Oct 31, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 500 |
| Oct 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 13.30% | 200 |
| Oct 15, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -10.08% | 100 |
| Sep 23, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.08% | 169 |
| Sep 3, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 10.71% | 218 |
| Aug 8, 2024 | 33.37 | 33.37 | 33.33 | 33.33 | 33.33 | -19.49% | 309 |
| Jul 16, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.81% | 102 |
| Jun 27, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.00% | 630 |
| Jun 21, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -3.03% | 100 |
| Jun 20, 2024 | 40.15 | 40.33 | 40.15 | 40.33 | 40.33 | 1.00% | 320 |
| Jun 5, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -12.93% | 205 |
| May 20, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 6.11% | 105 |
| May 15, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 6.19% | 100 |
| May 14, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.49% | 215 |
| May 13, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 5.14% | 305 |
| May 3, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -7.91% | 345 |
| Apr 22, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -0.31% | 199 |
| Apr 17, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 19.54% | 140 |
| Apr 2, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.86% | 529 |
| Apr 1, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 302 |
| Mar 27, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.24% | 103 |
| Mar 14, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 9.18% | 198 |
| Feb 29, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -10.78% | 121 |
| Feb 21, 2024 | 34.78 | 34.80 | 34.78 | 34.80 | 34.80 | 4.19% | 540 |
| Feb 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | 301 |
| Feb 12, 2024 | 32.86 | 33.00 | 32.86 | 33.00 | 32.49 | - | 415 |
| Feb 9, 2024 | 33.58 | 33.58 | 33.00 | 33.00 | 32.49 | -5.71% | 1,320 |
| Feb 8, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | -0.57% | 277 |
| Feb 2, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.66 | -8.09% | 302 |
| Jan 29, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.71 | 0.79% | 178 |
| Jan 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.42 | 8.57% | 100 |
| Jan 22, 2024 | 36.89 | 36.89 | 33.58 | 35.00 | 34.46 | -5.05% | 688 |
| Jan 16, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.29 | -5.63% | 308 |
| Jan 10, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.46 | -3.22% | 217 |
| Jan 8, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 39.74 | -1.51% | 144 |
| Jan 4, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.35 | 5.08% | 118 |
| Jan 3, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.40 | -2.15% | 100 |