Aurubis AG (BIT:1AUR)
Italy
· Delayed Price · Currency is EUR 129.50
+3.40 (2.70%)
At close: Dec 5, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 2.70% | - |
| Dec 4, 2025 | 119.90 | 119.90 | 119.90 | 126.10 | 126.10 | 4.56% | 10 |
| Dec 3, 2025 | 131.20 | 131.20 | 119.90 | 120.60 | 120.60 | -3.52% | 8 |
| Dec 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.04% | - |
| Dec 1, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.54% | - |
| Nov 28, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 4.46% | - |
| Nov 27, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.54% | - |
| Nov 26, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 3.33% | - |
| Nov 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.75% | - |
| Nov 24, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 0.19% | - |
| Nov 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.09% | - |
| Nov 19, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 1.22% | - |
| Nov 18, 2025 | 102.50 | 102.50 | 102.50 | 106.60 | 106.60 | -4.31% | 40 |
| Nov 17, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.09% | - |
| Nov 14, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.63% | - |
| Nov 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.80% | - |
| Nov 12, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 1.44% | - |
| Nov 11, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.36% | - |
| Nov 10, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.18% | - |
| Nov 7, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -1.93% | - |
| Nov 6, 2025 | 115.90 | 115.90 | 115.90 | 113.70 | 113.70 | 1.43% | 10 |
| Nov 5, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.09% | - |
| Nov 4, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -1.15% | - |
| Nov 3, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.05% | - |
| Oct 31, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -0.17% | - |
| Oct 30, 2025 | 119.70 | 119.70 | 119.30 | 114.90 | 114.90 | -0.26% | 85 |
| Oct 29, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.68% | - |
| Oct 28, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2.35% | - |
| Oct 27, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1.56% | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | - |
| Oct 22, 2025 | 116.00 | 116.00 | 107.00 | 109.50 | 109.50 | -0.90% | 92 |
| Oct 21, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -1.16% | - |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 111.80 | 111.80 | -2.70% | 13 |
| Oct 17, 2025 | 112.40 | 112.40 | 112.40 | 114.90 | 114.90 | 7.28% | 3 |
| Oct 16, 2025 | 119.60 | 119.60 | 104.50 | 107.10 | 107.10 | -1.65% | 305 |
| Oct 15, 2025 | 111.60 | 111.60 | 106.20 | 108.90 | 108.90 | -5.47% | 72 |
| Oct 14, 2025 | 118.00 | 121.40 | 118.00 | 115.20 | 115.20 | -2.37% | 172 |
| Oct 13, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.20% | - |
| Oct 10, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.69% | - |
| Oct 9, 2025 | 118.00 | 122.50 | 116.10 | 115.80 | 115.80 | -0.77% | 788 |
| Oct 8, 2025 | 118.90 | 120.00 | 117.70 | 116.70 | 116.70 | -2.34% | 356 |
| Oct 7, 2025 | 122.10 | 124.60 | 115.80 | 119.50 | 119.50 | 2.66% | 125 |
| Oct 6, 2025 | 123.60 | 123.60 | 114.90 | 116.40 | 116.40 | 3.47% | 35 |
| Oct 3, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 1.63% | - |
| Oct 2, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 3.36% | - |
| Oct 1, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 1.32% | - |
| Sep 30, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 0.57% | - |
| Sep 29, 2025 | 103.90 | 103.90 | 103.90 | 105.10 | 105.10 | 3.04% | 40 |
| Sep 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.39% | - |
| Sep 25, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.99% | - |
| Sep 24, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 3.29% | - |
| Sep 23, 2025 | 100.20 | 100.20 | 100.20 | 97.20 | 97.20 | 1.67% | 40 |
| Sep 22, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.21% | - |
| Sep 19, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.05% | - |
| Sep 18, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -1.08% | - |
| Sep 17, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.52% | - |
| Sep 16, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -0.35% | - |
| Sep 15, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 1.63% | - |
| Sep 12, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 1.40% | - |
| Sep 11, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -2.42% | - |
| Sep 10, 2025 | 99.85 | 99.85 | 99.85 | 99.10 | 99.10 | -0.75% | 171 |
| Sep 9, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.11% | - |
| Sep 8, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 0.56% | - |
| Sep 5, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.13% | - |
| Sep 4, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.56% | - |
| Sep 3, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 0.21% | - |
| Sep 2, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -0.46% | - |
| Sep 1, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.93% | - |
| Aug 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.17% | - |
| Aug 28, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 0.77% | - |
| Aug 27, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.61% | - |
| Aug 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.26% | - |
| Aug 25, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 1.51% | - |
| Aug 22, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.10% | - |
| Aug 21, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1.26% | - |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.26% | - |
| Aug 19, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.49% | - |
| Aug 18, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -3.35% | - |
| Aug 14, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.26% | - |
| Aug 13, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.26% | - |
| Aug 12, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -0.16% | - |
| Aug 11, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.05% | - |
| Aug 8, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 1.22% | - |
| Aug 7, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 3.46% | - |
| Aug 6, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 2.31% | - |
| Aug 5, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 5.71% | - |
| Aug 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -5.93% | - |
| Aug 1, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 4.44% | - |
| Jul 31, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -3.87% | - |
| Jul 30, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -2.89% | - |
| Jul 29, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -3.42% | - |
| Jul 28, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 2.76% | - |
| Jul 25, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -1.86% | - |
| Jul 24, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.64% | - |
| Jul 23, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.69% | - |
| Jul 22, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.07% | - |
| Jul 21, 2025 | 97.20 | 97.20 | 93.05 | 93.20 | 93.20 | 0.54% | 300 |
| Jul 18, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 1.76% | - |