Aurubis AG (ETR:NDA)
Germany
· Delayed Price · Currency is EUR 166.60
+0.10 (0.06%)
Mar 6, 2026, 12:34 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.60 | 168.60 | 165.20 | 167.20 | - | 0.42% | 14,669 |
| Mar 5, 2026 | 167.00 | 170.40 | 165.20 | 166.50 | 166.50 | -0.12% | 386,895 |
| Mar 4, 2026 | 162.30 | 166.70 | 159.40 | 166.70 | 166.70 | 3.48% | 115,263 |
| Mar 3, 2026 | 166.00 | 166.10 | 157.10 | 161.10 | 161.10 | -4.62% | 250,624 |
| Mar 2, 2026 | 173.00 | 173.20 | 168.40 | 168.90 | 168.90 | -2.26% | 103,874 |
| Feb 27, 2026 | 171.70 | 174.40 | 171.50 | 172.80 | 172.80 | 1.95% | 377,804 |
| Feb 26, 2026 | 173.00 | 173.40 | 167.50 | 169.50 | 169.50 | -1.91% | 129,190 |
| Feb 25, 2026 | 173.80 | 176.20 | 172.50 | 172.80 | 172.80 | 0.06% | 175,125 |
| Feb 24, 2026 | 171.70 | 173.60 | 170.50 | 172.70 | 172.70 | 1.41% | 191,293 |
| Feb 23, 2026 | 172.70 | 174.70 | 168.60 | 170.30 | 170.30 | 0.53% | 146,992 |
| Feb 20, 2026 | 168.80 | 170.80 | 168.00 | 169.40 | 169.40 | 1.13% | 162,036 |
| Feb 19, 2026 | 166.90 | 169.50 | 166.00 | 167.50 | 167.50 | -0.42% | 104,242 |
| Feb 18, 2026 | 165.80 | 169.90 | 163.90 | 168.20 | 168.20 | 2.44% | 227,378 |
| Feb 17, 2026 | 166.60 | 167.50 | 160.90 | 164.20 | 164.20 | -2.26% | 172,429 |
| Feb 16, 2026 | 170.10 | 173.50 | 165.60 | 168.00 | 168.00 | -2.50% | 324,604 |
| Feb 13, 2026 | 162.10 | 172.30 | 160.90 | 172.30 | 172.30 | 6.16% | 323,467 |
| Feb 12, 2026 | 170.00 | 171.20 | 162.30 | 162.30 | 160.70 | -4.08% | 288,160 |
| Feb 11, 2026 | 170.70 | 172.50 | 164.00 | 169.20 | 167.53 | 0.30% | 553,019 |
| Feb 10, 2026 | 170.00 | 172.70 | 167.70 | 168.70 | 167.04 | -0.35% | 431,103 |
| Feb 9, 2026 | 166.70 | 170.80 | 164.20 | 169.30 | 167.63 | 2.92% | 269,775 |
| Feb 6, 2026 | 160.40 | 168.00 | 160.20 | 164.50 | 162.88 | 1.54% | 190,442 |
| Feb 5, 2026 | 164.00 | 166.00 | 158.40 | 162.00 | 160.40 | -2.94% | 445,175 |
| Feb 4, 2026 | 168.60 | 171.40 | 166.40 | 166.90 | 165.25 | -0.42% | 346,307 |
| Feb 3, 2026 | 166.00 | 167.90 | 164.50 | 167.60 | 165.95 | 3.33% | 245,190 |
| Feb 2, 2026 | 154.20 | 163.10 | 153.30 | 162.20 | 160.60 | 1.12% | 510,616 |
| Jan 30, 2026 | 163.00 | 163.00 | 157.50 | 160.40 | 158.82 | -2.20% | 253,694 |
| Jan 29, 2026 | 164.00 | 170.90 | 162.10 | 164.00 | 162.38 | 2.56% | 488,390 |
| Jan 28, 2026 | 157.50 | 163.60 | 155.40 | 159.90 | 158.32 | 2.70% | 409,753 |
| Jan 27, 2026 | 157.00 | 157.20 | 153.60 | 155.70 | 154.17 | -0.32% | 207,594 |
| Jan 26, 2026 | 153.60 | 156.90 | 152.60 | 156.20 | 154.66 | 2.63% | 166,177 |
| Jan 23, 2026 | 152.20 | 152.70 | 150.80 | 152.20 | 150.70 | 0.33% | 150,502 |
| Jan 22, 2026 | 152.00 | 154.50 | 150.50 | 151.70 | 150.20 | -0.52% | 157,995 |
| Jan 21, 2026 | 150.00 | 153.40 | 149.90 | 152.50 | 151.00 | 2.83% | 249,985 |
| Jan 20, 2026 | 150.50 | 150.90 | 146.10 | 148.30 | 146.84 | -1.46% | 120,163 |
| Jan 19, 2026 | 145.00 | 150.50 | 144.50 | 150.50 | 149.02 | 2.45% | 185,410 |
| Jan 16, 2026 | 147.00 | 150.80 | 146.30 | 146.90 | 145.45 | 0.14% | 394,743 |
| Jan 15, 2026 | 144.90 | 146.90 | 142.90 | 146.70 | 145.25 | 1.45% | 213,716 |
| Jan 14, 2026 | 141.90 | 144.70 | 140.70 | 144.60 | 143.17 | 2.19% | 289,869 |
| Jan 13, 2026 | 137.70 | 142.80 | 136.50 | 141.50 | 140.11 | 4.27% | 306,466 |
| Jan 12, 2026 | 132.20 | 135.70 | 132.00 | 135.70 | 134.36 | 3.67% | 309,429 |
| Jan 9, 2026 | 129.50 | 130.90 | 128.50 | 130.90 | 129.61 | 1.47% | 196,833 |
| Jan 8, 2026 | 130.90 | 131.30 | 128.10 | 129.00 | 127.73 | -2.05% | 331,485 |
| Jan 7, 2026 | 134.00 | 134.10 | 131.30 | 131.70 | 130.40 | -0.75% | 240,338 |
| Jan 6, 2026 | 129.50 | 132.70 | 129.30 | 132.70 | 131.39 | 3.19% | 180,087 |
| Jan 5, 2026 | 128.00 | 129.20 | 126.00 | 128.60 | 127.33 | 1.90% | 202,591 |
| Jan 2, 2026 | 124.30 | 126.80 | 124.30 | 126.20 | 124.96 | 1.61% | 150,875 |
| Dec 30, 2025 | 122.50 | 124.20 | 122.50 | 124.20 | 122.98 | 1.80% | 90,924 |
| Dec 29, 2025 | 122.30 | 122.50 | 120.80 | 122.00 | 120.80 | 0.49% | 111,918 |
| Dec 23, 2025 | 120.90 | 121.40 | 119.90 | 121.40 | 120.20 | 0.33% | 115,044 |
| Dec 22, 2025 | 119.60 | 123.30 | 119.50 | 121.00 | 119.81 | 1.94% | 219,935 |
| Dec 19, 2025 | 118.40 | 120.70 | 117.70 | 118.70 | 117.53 | 0.25% | 457,289 |
| Dec 18, 2025 | 117.20 | 118.40 | 116.80 | 118.40 | 117.23 | 0.77% | 150,640 |
| Dec 17, 2025 | 117.30 | 119.80 | 117.10 | 117.50 | 116.34 | 0.26% | 224,434 |
| Dec 16, 2025 | 116.60 | 117.70 | 116.00 | 117.20 | 116.04 | -0.42% | 118,848 |
| Dec 15, 2025 | 116.30 | 117.70 | 115.90 | 117.70 | 116.54 | 1.55% | 120,129 |
| Dec 12, 2025 | 118.80 | 120.10 | 115.20 | 115.90 | 114.76 | -1.61% | 135,102 |
| Dec 11, 2025 | 116.00 | 118.30 | 115.70 | 117.80 | 116.64 | 1.38% | 162,218 |
| Dec 10, 2025 | 118.00 | 118.10 | 115.90 | 116.20 | 115.05 | -0.85% | 106,423 |
| Dec 9, 2025 | 120.00 | 120.00 | 116.70 | 117.20 | 116.04 | -1.76% | 164,380 |
| Dec 8, 2025 | 119.20 | 120.20 | 117.90 | 119.30 | 118.12 | 0.17% | 121,434 |
| Dec 5, 2025 | 122.90 | 122.90 | 118.80 | 119.10 | 117.93 | -2.62% | 175,046 |
| Dec 4, 2025 | 117.20 | 123.50 | 116.60 | 122.30 | 121.09 | 3.12% | 406,601 |
| Dec 3, 2025 | 117.90 | 120.50 | 117.30 | 118.60 | 117.43 | 1.19% | 279,007 |
| Dec 2, 2025 | 118.30 | 119.20 | 116.60 | 117.20 | 116.04 | -0.93% | 112,479 |
| Dec 1, 2025 | 118.40 | 120.20 | 118.20 | 118.30 | 117.13 | -0.76% | 304,962 |
| Nov 28, 2025 | 113.90 | 119.20 | 113.30 | 119.20 | 118.02 | 5.02% | 233,950 |
| Nov 27, 2025 | 112.50 | 113.50 | 111.30 | 113.50 | 112.38 | 0.62% | 147,828 |
| Nov 26, 2025 | 111.60 | 112.80 | 110.70 | 112.80 | 111.69 | 1.62% | 171,282 |
| Nov 25, 2025 | 108.60 | 111.30 | 108.30 | 111.00 | 109.91 | 2.68% | 228,844 |
| Nov 24, 2025 | 107.00 | 108.70 | 106.40 | 108.10 | 107.03 | 1.98% | 347,890 |
| Nov 21, 2025 | 105.40 | 107.40 | 105.40 | 106.00 | 104.96 | -1.49% | 199,379 |
| Nov 20, 2025 | 109.50 | 109.90 | 106.80 | 107.60 | 106.54 | -0.83% | 237,624 |
| Nov 19, 2025 | 107.70 | 109.80 | 104.80 | 108.50 | 107.43 | 1.02% | 428,324 |
| Nov 18, 2025 | 108.20 | 109.40 | 105.90 | 107.40 | 106.34 | -2.98% | 183,583 |
| Nov 17, 2025 | 111.50 | 112.50 | 110.00 | 110.70 | 109.61 | -0.36% | 213,840 |
| Nov 14, 2025 | 109.70 | 111.40 | 107.80 | 111.10 | 110.00 | 0.63% | 167,044 |
| Nov 13, 2025 | 112.40 | 112.40 | 110.20 | 110.40 | 109.31 | -1.43% | 137,599 |
| Nov 12, 2025 | 110.80 | 112.70 | 110.30 | 112.00 | 110.90 | 1.73% | 264,653 |
| Nov 11, 2025 | 111.80 | 111.90 | 110.10 | 110.10 | 109.01 | -1.26% | 111,043 |
| Nov 10, 2025 | 112.50 | 112.80 | 110.80 | 111.50 | 110.40 | 1.09% | 115,011 |
| Nov 7, 2025 | 112.20 | 112.80 | 110.00 | 110.30 | 109.21 | -1.16% | 128,429 |
| Nov 6, 2025 | 113.00 | 113.90 | 111.40 | 111.60 | 110.50 | -0.36% | 166,893 |
| Nov 5, 2025 | 111.30 | 113.00 | 111.00 | 112.00 | 110.90 | -0.09% | 105,643 |
| Nov 4, 2025 | 110.80 | 112.60 | 109.60 | 112.10 | 110.99 | 0.09% | 121,030 |
| Nov 3, 2025 | 112.90 | 115.00 | 111.80 | 112.00 | 110.90 | -0.80% | 116,600 |
| Oct 31, 2025 | 114.70 | 115.00 | 112.80 | 112.90 | 111.79 | -1.66% | 296,362 |
| Oct 30, 2025 | 116.80 | 118.20 | 114.80 | 114.80 | 113.67 | 0.35% | 167,513 |
| Oct 29, 2025 | 112.00 | 116.90 | 111.90 | 114.40 | 113.27 | 2.14% | 300,525 |
| Oct 28, 2025 | 110.60 | 113.00 | 109.90 | 112.00 | 110.90 | 0.90% | 243,064 |
| Oct 27, 2025 | 111.00 | 111.60 | 109.70 | 111.00 | 109.91 | 0.91% | 159,906 |
| Oct 24, 2025 | 109.70 | 110.30 | 108.80 | 110.00 | 108.92 | 1.20% | 120,674 |
| Oct 23, 2025 | 106.30 | 108.90 | 105.90 | 108.70 | 107.63 | 3.03% | 170,420 |
| Oct 22, 2025 | 106.40 | 107.00 | 105.50 | 105.50 | 104.46 | 0.09% | 95,188 |
| Oct 21, 2025 | 106.90 | 107.10 | 105.10 | 105.40 | 104.36 | -1.50% | 97,735 |
| Oct 20, 2025 | 106.40 | 107.80 | 105.70 | 107.00 | 105.95 | 2.49% | 128,255 |
| Oct 17, 2025 | 102.50 | 106.30 | 102.00 | 104.40 | 103.37 | -3.06% | 196,087 |
| Oct 16, 2025 | 109.10 | 109.30 | 106.40 | 107.70 | 106.64 | -0.46% | 119,192 |
| Oct 15, 2025 | 108.40 | 110.40 | 106.70 | 108.20 | 107.13 | -6.48% | 258,189 |
| Oct 14, 2025 | 116.30 | 119.00 | 115.30 | 115.70 | 114.56 | -1.45% | 149,580 |
| Oct 13, 2025 | 118.00 | 119.80 | 117.40 | 117.40 | 116.24 | 2.44% | 122,592 |