Aurubis AG (VIE:NDA)
Austria · Delayed Price · Currency is EUR 166.90
+0.30 (0.18%)
Last updated: Mar 6, 2026, 11:00 AM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 167.00 | 169.90 | 166.60 | 166.60 | 166.60 | 0.36% | 144 |
| Mar 4, 2026 | 160.20 | 166.00 | 160.20 | 166.00 | 166.00 | 3.23% | 260 |
| Mar 3, 2026 | 164.50 | 164.50 | 158.20 | 160.80 | 160.80 | -5.08% | 83 |
| Mar 2, 2026 | 170.20 | 171.70 | 169.00 | 169.40 | 169.40 | -2.36% | 114 |
| Feb 27, 2026 | 173.40 | 173.70 | 173.30 | 173.50 | 173.50 | 2.85% | 8 |
| Feb 26, 2026 | 172.60 | 172.60 | 168.70 | 168.70 | 168.70 | -3.21% | - |
| Feb 25, 2026 | 175.70 | 175.70 | 173.20 | 174.30 | 174.30 | 1.75% | 78 |
| Feb 24, 2026 | 171.40 | 172.90 | 171.30 | 171.30 | 171.30 | 0.41% | 25 |
| Feb 23, 2026 | 172.00 | 173.40 | 170.60 | 170.60 | 170.60 | 1.25% | - |
| Feb 20, 2026 | 168.70 | 169.10 | 168.50 | 168.50 | 168.50 | 0.36% | 166 |
| Feb 19, 2026 | 166.80 | 167.90 | 166.80 | 167.90 | 167.90 | 1.63% | - |
| Feb 18, 2026 | 166.10 | 166.10 | 164.30 | 165.20 | 165.20 | 1.29% | - |
| Feb 17, 2026 | 167.90 | 167.90 | 163.10 | 163.10 | 163.10 | -2.68% | - |
| Feb 16, 2026 | 171.40 | 171.40 | 166.00 | 167.60 | 167.60 | -1.64% | 33 |
| Feb 13, 2026 | 162.00 | 170.40 | 162.00 | 170.40 | 170.40 | 4.48% | 332 |
| Feb 12, 2026 | 169.80 | 170.40 | 163.10 | 163.10 | 161.50 | -2.86% | - |
| Feb 11, 2026 | 170.70 | 170.70 | 167.70 | 167.90 | 166.25 | -1.35% | - |
| Feb 10, 2026 | 169.40 | 172.30 | 169.40 | 170.20 | 168.53 | 0.83% | - |
| Feb 9, 2026 | 166.90 | 168.80 | 165.70 | 168.80 | 167.14 | 2.61% | - |
| Feb 6, 2026 | 161.60 | 167.30 | 161.60 | 164.50 | 162.89 | 1.54% | 52 |
| Feb 5, 2026 | 163.10 | 163.10 | 159.20 | 162.00 | 160.41 | -3.34% | 498 |
| Feb 4, 2026 | 167.80 | 171.30 | 167.60 | 167.60 | 165.96 | -0.06% | 166 |
| Feb 3, 2026 | 165.20 | 167.70 | 165.20 | 167.70 | 166.05 | 3.33% | - |
| Feb 2, 2026 | 155.50 | 162.30 | 155.50 | 162.30 | 160.71 | 0.81% | 10 |
| Jan 30, 2026 | 162.30 | 162.30 | 159.50 | 161.00 | 159.42 | -2.13% | - |
| Jan 29, 2026 | 164.20 | 169.20 | 164.20 | 164.50 | 162.89 | 2.11% | 337 |
| Jan 28, 2026 | 157.70 | 161.10 | 155.90 | 161.10 | 159.52 | 3.40% | 166 |
| Jan 27, 2026 | 154.90 | 155.80 | 153.90 | 155.80 | 154.27 | - | - |
| Jan 26, 2026 | 152.80 | 155.80 | 152.80 | 155.80 | 154.27 | 2.91% | - |
| Jan 23, 2026 | 151.80 | 151.80 | 151.40 | 151.40 | 149.91 | -0.72% | - |
| Jan 22, 2026 | 152.10 | 153.90 | 152.10 | 152.50 | 151.00 | 0.33% | - |
| Jan 21, 2026 | 150.30 | 153.10 | 150.30 | 152.00 | 150.51 | 3.05% | - |
| Jan 20, 2026 | 149.70 | 149.70 | 146.50 | 147.50 | 146.05 | -1.07% | - |
| Jan 19, 2026 | 147.10 | 149.70 | 147.10 | 149.10 | 147.64 | 0.95% | - |
| Jan 16, 2026 | 149.50 | 149.60 | 147.70 | 147.70 | 146.25 | 0.75% | - |
| Jan 15, 2026 | 144.50 | 146.60 | 143.70 | 146.60 | 145.16 | 1.38% | - |
| Jan 14, 2026 | 140.70 | 144.60 | 140.70 | 144.60 | 143.18 | 2.55% | - |
| Jan 13, 2026 | 139.20 | 141.00 | 139.20 | 141.00 | 139.62 | 5.54% | - |
| Jan 12, 2026 | 132.20 | 133.80 | 132.20 | 133.60 | 132.29 | 2.45% | - |
| Jan 9, 2026 | 128.60 | 130.40 | 128.60 | 130.40 | 129.12 | 1.48% | - |
| Jan 8, 2026 | 130.70 | 130.70 | 128.50 | 128.50 | 127.24 | -2.58% | 211 |
| Jan 7, 2026 | 133.80 | 133.80 | 131.90 | 131.90 | 130.61 | -0.08% | - |
| Jan 6, 2026 | 130.10 | 132.00 | 129.90 | 132.00 | 130.71 | 3.37% | - |
| Jan 5, 2026 | 128.50 | 128.60 | 126.60 | 127.70 | 126.45 | 1.27% | 115 |
| Jan 2, 2026 | 125.50 | 126.20 | 125.50 | 126.10 | 124.86 | 2.27% | - |
| Dec 30, 2025 | 122.70 | 123.30 | 122.70 | 123.30 | 122.09 | 1.31% | - |
| Dec 29, 2025 | 121.90 | 122.00 | 121.30 | 121.70 | 120.51 | 0.58% | 40 |
| Dec 23, 2025 | 120.40 | 121.00 | 120.40 | 121.00 | 119.81 | 0.58% | - |
| Dec 22, 2025 | 120.50 | 121.20 | 120.30 | 120.30 | 119.12 | 1.26% | - |
| Dec 19, 2025 | 118.00 | 118.80 | 117.80 | 118.80 | 117.63 | 0.93% | - |