Aurubis AG (ETR:NDA)
Germany
· Delayed Price · Currency is EUR 106.60
+3.60 (3.50%)
Sep 29, 2025, 5:35 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 103.70 | 106.40 | 103.00 | 106.40 | 106.40 | 3.30% | 89,129 |
| Sep 26, 2025 | 101.30 | 103.00 | 100.80 | 103.00 | 103.00 | 1.78% | 96,621 |
| Sep 25, 2025 | 101.00 | 103.20 | 100.10 | 101.20 | 101.20 | 0.20% | 147,203 |
| Sep 24, 2025 | 97.75 | 101.20 | 97.35 | 101.00 | 101.00 | 3.11% | 116,805 |
| Sep 23, 2025 | 96.40 | 98.50 | 96.35 | 97.95 | 97.95 | 1.66% | 73,222 |
| Sep 22, 2025 | 95.45 | 97.60 | 94.80 | 96.35 | 96.35 | 0.73% | 94,897 |
| Sep 19, 2025 | 95.55 | 96.25 | 94.55 | 95.65 | 95.65 | 0.68% | 195,856 |
| Sep 18, 2025 | 95.65 | 96.30 | 94.20 | 95.00 | 95.00 | -0.63% | 81,918 |
| Sep 17, 2025 | 97.00 | 97.20 | 95.05 | 95.60 | 95.60 | -1.34% | 115,611 |
| Sep 16, 2025 | 99.80 | 100.20 | 96.90 | 96.90 | 96.90 | -2.37% | 129,687 |
| Sep 15, 2025 | 99.90 | 100.30 | 98.15 | 99.25 | 99.25 | -0.25% | 133,560 |
| Sep 12, 2025 | 97.25 | 99.50 | 96.80 | 99.50 | 99.50 | 3.06% | 96,212 |
| Sep 11, 2025 | 97.35 | 97.35 | 94.80 | 96.55 | 96.55 | -0.72% | 86,275 |
| Sep 10, 2025 | 99.15 | 99.20 | 96.70 | 97.25 | 97.25 | -1.92% | 142,335 |
| Sep 9, 2025 | 99.50 | 100.80 | 98.80 | 99.15 | 99.15 | - | 92,866 |
| Sep 8, 2025 | 98.40 | 99.20 | 98.00 | 99.15 | 99.15 | 1.17% | 116,520 |
| Sep 5, 2025 | 97.60 | 99.15 | 97.45 | 98.00 | 98.00 | 1.08% | 93,905 |
| Sep 4, 2025 | 97.40 | 97.75 | 96.35 | 96.95 | 96.95 | -0.51% | 44,856 |
| Sep 3, 2025 | 96.30 | 98.15 | 96.30 | 97.45 | 97.45 | 2.10% | 86,774 |
| Sep 2, 2025 | 97.00 | 97.05 | 94.65 | 95.45 | 95.45 | -1.80% | 58,202 |
| Sep 1, 2025 | 97.55 | 98.80 | 96.45 | 97.20 | 97.20 | 0.21% | 96,288 |
| Aug 29, 2025 | 97.00 | 97.30 | 96.20 | 97.00 | 97.00 | - | 57,201 |
| Aug 28, 2025 | 96.95 | 98.45 | 96.35 | 97.00 | 97.00 | -0.26% | 47,780 |
| Aug 27, 2025 | 98.45 | 98.95 | 97.05 | 97.25 | 97.25 | -1.17% | 76,426 |
| Aug 26, 2025 | 97.65 | 99.40 | 97.50 | 98.40 | 98.40 | 0.10% | 107,461 |
| Aug 25, 2025 | 98.00 | 98.35 | 97.00 | 98.30 | 98.30 | 0.51% | 84,142 |
| Aug 22, 2025 | 96.00 | 97.80 | 95.50 | 97.80 | 97.80 | 1.87% | 72,089 |
| Aug 21, 2025 | 96.20 | 96.70 | 95.80 | 96.00 | 96.00 | -0.26% | 39,949 |
| Aug 20, 2025 | 95.25 | 96.25 | 94.80 | 96.25 | 96.25 | 0.26% | 51,030 |
| Aug 19, 2025 | 95.90 | 97.00 | 95.80 | 96.00 | 96.00 | 0.58% | 50,263 |
| Aug 18, 2025 | 96.30 | 96.40 | 94.80 | 95.45 | 95.45 | -0.93% | 69,408 |
| Aug 15, 2025 | 96.65 | 97.25 | 96.10 | 96.35 | 96.35 | 0.84% | 69,837 |
| Aug 14, 2025 | 95.55 | 96.40 | 94.60 | 95.55 | 95.55 | -0.31% | 79,455 |
| Aug 13, 2025 | 95.50 | 97.00 | 95.15 | 95.85 | 95.85 | 0.26% | 68,950 |
| Aug 12, 2025 | 94.95 | 95.70 | 94.30 | 95.60 | 95.60 | 1.16% | 74,011 |
| Aug 11, 2025 | 95.55 | 95.90 | 93.30 | 94.50 | 94.50 | -1.25% | 62,671 |
| Aug 8, 2025 | 95.40 | 96.40 | 94.25 | 95.70 | 95.70 | - | 81,198 |
| Aug 7, 2025 | 92.75 | 96.80 | 92.55 | 95.70 | 95.70 | 3.68% | 261,470 |
| Aug 6, 2025 | 92.40 | 92.85 | 90.35 | 92.30 | 92.30 | 1.10% | 91,609 |
| Aug 5, 2025 | 86.45 | 91.60 | 84.50 | 91.30 | 91.30 | 5.31% | 229,292 |
| Aug 4, 2025 | 87.00 | 87.70 | 86.70 | 86.70 | 86.70 | 0.17% | 91,081 |
| Aug 1, 2025 | 87.90 | 88.25 | 86.00 | 86.55 | 86.55 | -1.25% | 109,236 |
| Jul 31, 2025 | 85.65 | 88.00 | 84.10 | 87.65 | 87.65 | -0.96% | 291,764 |
| Jul 30, 2025 | 89.70 | 89.70 | 88.40 | 88.50 | 88.50 | -1.45% | 82,389 |
| Jul 29, 2025 | 91.85 | 92.00 | 88.95 | 89.80 | 89.80 | -2.50% | 112,241 |
| Jul 28, 2025 | 94.80 | 95.20 | 90.85 | 92.10 | 92.10 | -1.71% | 136,870 |
| Jul 25, 2025 | 92.45 | 93.70 | 91.80 | 93.70 | 93.70 | 0.43% | 85,099 |
| Jul 24, 2025 | 94.45 | 95.35 | 92.70 | 93.30 | 93.30 | -0.90% | 79,527 |
| Jul 23, 2025 | 94.00 | 94.80 | 93.00 | 94.15 | 94.15 | 0.32% | 80,387 |
| Jul 22, 2025 | 94.25 | 95.30 | 93.40 | 93.85 | 93.85 | -0.16% | 96,686 |