Aurubis AG (VIE:NDA)
Austria · Delayed Price · Currency is EUR 217.40
-0.80 (-0.37%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:NDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 219.40 | 219.40 | 216.80 | 218.20 | 218.20 | 2.25% | 68 |
| Jun 1, 2026 | 217.40 | 219.00 | 213.40 | 213.40 | 213.40 | -1.93% | - |
| May 29, 2026 | 217.60 | 218.40 | 214.80 | 217.60 | 217.60 | 0.83% | - |
| May 28, 2026 | 206.80 | 215.80 | 206.80 | 215.80 | 215.80 | 4.86% | - |
| May 27, 2026 | 208.00 | 208.00 | 204.60 | 205.80 | 205.80 | -0.29% | - |
| May 26, 2026 | 202.60 | 206.60 | 202.60 | 206.40 | 206.40 | 2.48% | - |
| May 25, 2026 | 200.80 | 201.40 | 199.90 | 201.40 | 201.40 | 1.46% | - |
| May 22, 2026 | 197.40 | 198.50 | 196.70 | 198.50 | 198.50 | 0.71% | - |
| May 21, 2026 | 189.20 | 197.10 | 189.20 | 197.10 | 197.10 | 4.23% | - |
| May 20, 2026 | 194.80 | 194.80 | 189.10 | 189.10 | 189.10 | -1.20% | 136 |
| May 19, 2026 | 197.60 | 198.20 | 191.40 | 191.40 | 191.40 | -3.58% | - |
| May 18, 2026 | 203.00 | 204.80 | 198.50 | 198.50 | 198.50 | -3.27% | - |
| May 15, 2026 | 206.40 | 206.40 | 203.20 | 205.20 | 205.20 | -3.12% | 20 |
| May 14, 2026 | 208.00 | 212.60 | 208.00 | 211.80 | 211.80 | 1.53% | 68 |
| May 13, 2026 | 201.40 | 208.60 | 201.40 | 208.60 | 208.60 | 6.54% | 242 |
| May 12, 2026 | 191.90 | 200.40 | 191.90 | 195.80 | 195.80 | -0.36% | 600 |
| May 11, 2026 | 186.70 | 196.50 | 185.90 | 196.50 | 196.50 | 5.53% | 833 |
| May 8, 2026 | 194.20 | 196.50 | 186.20 | 186.20 | 186.20 | -3.67% | 1,514 |
| May 7, 2026 | 193.60 | 195.80 | 193.30 | 193.30 | 193.30 | -0.15% | 234 |
| May 6, 2026 | 189.30 | 193.60 | 188.70 | 193.60 | 193.60 | 4.31% | 68 |
| May 5, 2026 | 181.70 | 185.60 | 181.70 | 185.60 | 185.60 | 1.42% | - |
| May 4, 2026 | 182.90 | 183.80 | 182.50 | 183.00 | 183.00 | 0.33% | 204 |
| Apr 30, 2026 | 179.40 | 183.00 | 179.40 | 182.40 | 182.40 | 0.16% | - |
| Apr 29, 2026 | 187.00 | 187.00 | 182.10 | 182.10 | 182.10 | -1.19% | 136 |
| Apr 28, 2026 | 189.30 | 189.30 | 184.30 | 184.30 | 184.30 | -1.97% | 68 |
| Apr 27, 2026 | 187.90 | 190.50 | 187.50 | 188.00 | 188.00 | 0.16% | 272 |
| Apr 24, 2026 | 189.00 | 189.00 | 187.70 | 187.70 | 187.70 | -1.78% | - |
| Apr 23, 2026 | 189.60 | 191.10 | 189.60 | 191.10 | 191.10 | 0.37% | - |
| Apr 22, 2026 | 192.40 | 193.20 | 190.00 | 190.40 | 190.40 | -0.47% | 116 |
| Apr 21, 2026 | 189.50 | 191.90 | 189.50 | 191.30 | 191.30 | 0.53% | - |
| Apr 20, 2026 | 186.60 | 190.30 | 186.20 | 190.30 | 190.30 | 0.16% | - |
| Apr 17, 2026 | 182.40 | 190.00 | 181.50 | 190.00 | 190.00 | 1.12% | 68 |
| Apr 16, 2026 | 186.80 | 188.60 | 185.80 | 187.90 | 187.90 | 3.24% | 748 |
| Apr 15, 2026 | 183.20 | 183.80 | 182.00 | 182.00 | 182.00 | -0.66% | - |
| Apr 14, 2026 | 181.60 | 184.10 | 181.60 | 183.20 | 183.20 | 2.40% | 136 |
| Apr 13, 2026 | 175.70 | 178.90 | 175.70 | 178.90 | 178.90 | 1.71% | 204 |
| Apr 10, 2026 | 169.70 | 175.90 | 169.70 | 175.90 | 175.90 | 2.45% | 68 |
| Apr 9, 2026 | 171.30 | 171.70 | 169.90 | 171.70 | 171.70 | 1.18% | - |
| Apr 8, 2026 | 166.70 | 170.80 | 166.70 | 169.70 | 169.70 | 8.30% | 3 |
| Apr 7, 2026 | 158.50 | 158.50 | 155.90 | 156.70 | 156.70 | 3.30% | - |
| Apr 2, 2026 | 150.80 | 151.70 | 149.60 | 151.70 | 151.70 | -0.65% | - |
| Apr 1, 2026 | 155.10 | 155.10 | 152.70 | 152.70 | 152.70 | 1.87% | - |
| Mar 31, 2026 | 147.30 | 150.20 | 147.30 | 149.90 | 149.90 | 1.83% | - |
| Mar 30, 2026 | 147.60 | 150.10 | 147.20 | 147.20 | 147.20 | -0.74% | - |
| Mar 27, 2026 | 148.50 | 148.50 | 146.00 | 148.30 | 148.30 | -0.27% | - |
| Mar 26, 2026 | 150.80 | 150.80 | 147.40 | 148.70 | 148.70 | -4.19% | - |
| Mar 25, 2026 | 156.10 | 156.10 | 155.10 | 155.20 | 155.20 | 2.51% | - |
| Mar 24, 2026 | 150.80 | 151.40 | 150.40 | 151.40 | 151.40 | -0.20% | - |
| Mar 23, 2026 | 150.50 | 152.10 | 148.30 | 151.70 | 151.70 | -1.43% | 83 |
| Mar 20, 2026 | 159.20 | 159.20 | 153.80 | 153.90 | 153.90 | -0.71% | - |