Aurubis AG (VIE:NDA)
Austria · Delayed Price · Currency is EUR 162.30
+1.30 (0.81%)
At close: Feb 2, 2026
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 167.80 | 171.30 | 167.60 | 167.60 | 167.60 | -0.06% | 166 |
| Feb 3, 2026 | 165.20 | 167.70 | 165.20 | 167.70 | 167.70 | 3.33% | - |
| Feb 2, 2026 | 155.50 | 162.30 | 155.50 | 162.30 | 162.30 | 0.81% | 10 |
| Jan 30, 2026 | 162.30 | 162.30 | 159.50 | 161.00 | 161.00 | -2.13% | - |
| Jan 29, 2026 | 164.20 | 169.20 | 164.20 | 164.50 | 164.50 | 2.11% | 337 |
| Jan 28, 2026 | 157.70 | 161.10 | 155.90 | 161.10 | 161.10 | 3.40% | 166 |
| Jan 27, 2026 | 154.90 | 155.80 | 153.90 | 155.80 | 155.80 | - | - |
| Jan 26, 2026 | 152.80 | 155.80 | 152.80 | 155.80 | 155.80 | 2.91% | - |
| Jan 23, 2026 | 151.80 | 151.80 | 151.40 | 151.40 | 151.40 | -0.72% | - |
| Jan 22, 2026 | 152.10 | 153.90 | 152.10 | 152.50 | 152.50 | 0.33% | - |
| Jan 21, 2026 | 150.30 | 153.10 | 150.30 | 152.00 | 152.00 | 3.05% | - |
| Jan 20, 2026 | 149.70 | 149.70 | 146.50 | 147.50 | 147.50 | -1.07% | - |
| Jan 19, 2026 | 147.10 | 149.70 | 147.10 | 149.10 | 149.10 | 0.95% | - |
| Jan 16, 2026 | 149.50 | 149.60 | 147.70 | 147.70 | 147.70 | 0.75% | - |
| Jan 15, 2026 | 144.50 | 146.60 | 143.70 | 146.60 | 146.60 | 1.38% | - |
| Jan 14, 2026 | 140.70 | 144.60 | 140.70 | 144.60 | 144.60 | 2.55% | - |
| Jan 13, 2026 | 139.20 | 141.00 | 139.20 | 141.00 | 141.00 | 5.54% | - |
| Jan 12, 2026 | 132.20 | 133.80 | 132.20 | 133.60 | 133.60 | 2.45% | - |
| Jan 9, 2026 | 128.60 | 130.40 | 128.60 | 130.40 | 130.40 | 1.48% | - |
| Jan 8, 2026 | 130.70 | 130.70 | 128.50 | 128.50 | 128.50 | -2.58% | 211 |
| Jan 7, 2026 | 133.80 | 133.80 | 131.90 | 131.90 | 131.90 | -0.08% | - |
| Jan 6, 2026 | 130.10 | 132.00 | 129.90 | 132.00 | 132.00 | 3.37% | - |
| Jan 5, 2026 | 128.50 | 128.60 | 126.60 | 127.70 | 127.70 | 1.27% | 115 |
| Jan 2, 2026 | 125.50 | 126.20 | 125.50 | 126.10 | 126.10 | 2.27% | - |
| Dec 30, 2025 | 122.70 | 123.30 | 122.70 | 123.30 | 123.30 | 1.31% | - |
| Dec 29, 2025 | 121.90 | 122.00 | 121.30 | 121.70 | 121.70 | 0.58% | 40 |
| Dec 23, 2025 | 120.40 | 121.00 | 120.40 | 121.00 | 121.00 | 0.58% | - |
| Dec 22, 2025 | 120.50 | 121.20 | 120.30 | 120.30 | 120.30 | 1.26% | - |
| Dec 19, 2025 | 118.00 | 118.80 | 117.80 | 118.80 | 118.80 | 0.93% | - |
| Dec 18, 2025 | 116.80 | 117.70 | 116.80 | 117.70 | 117.70 | 0.34% | - |
| Dec 17, 2025 | 117.70 | 119.50 | 117.30 | 117.30 | 117.30 | - | 188 |
| Dec 16, 2025 | 116.80 | 117.30 | 116.50 | 117.30 | 117.30 | -0.17% | - |
| Dec 15, 2025 | 116.10 | 117.50 | 116.10 | 117.50 | 117.50 | 1.64% | - |
| Dec 12, 2025 | 118.60 | 119.90 | 115.60 | 115.60 | 115.60 | -1.95% | - |
| Dec 11, 2025 | 115.90 | 117.90 | 115.90 | 117.90 | 117.90 | 1.20% | - |
| Dec 10, 2025 | 116.90 | 117.30 | 116.50 | 116.50 | 116.50 | -1.27% | - |
| Dec 9, 2025 | 119.00 | 119.00 | 116.80 | 118.00 | 118.00 | -1.50% | - |
| Dec 8, 2025 | 118.50 | 120.10 | 118.30 | 119.80 | 119.80 | -0.83% | - |
| Dec 5, 2025 | 122.60 | 122.60 | 120.80 | 120.80 | 120.80 | -0.98% | - |
| Dec 4, 2025 | 117.80 | 122.90 | 117.80 | 122.00 | 122.00 | 2.87% | 776 |
| Dec 3, 2025 | 117.80 | 120.30 | 117.80 | 118.60 | 118.60 | 1.19% | 524 |
| Dec 2, 2025 | 118.20 | 118.20 | 117.20 | 117.20 | 117.20 | -1.84% | - |
| Dec 1, 2025 | 118.90 | 119.60 | 118.80 | 119.40 | 119.40 | 0.59% | - |
| Nov 28, 2025 | 113.30 | 118.70 | 113.30 | 118.70 | 118.70 | 4.86% | 188 |
| Nov 27, 2025 | 112.40 | 113.20 | 111.90 | 113.20 | 113.20 | 0.62% | - |
| Nov 26, 2025 | 112.30 | 112.50 | 111.80 | 112.50 | 112.50 | 1.17% | - |
| Nov 25, 2025 | 108.80 | 111.20 | 108.80 | 111.20 | 111.20 | 3.06% | - |
| Nov 24, 2025 | 107.70 | 107.90 | 106.50 | 107.90 | 107.90 | 1.60% | 188 |
| Nov 21, 2025 | 106.00 | 106.80 | 105.80 | 106.20 | 106.20 | -1.30% | 282 |
| Nov 20, 2025 | 109.60 | 109.60 | 107.30 | 107.60 | 107.60 | -1.01% | - |