Aurubis AG (ETR:NDA)
Germany
· Delayed Price · Currency is EUR 119.10
-3.20 (-2.62%)
At close: Dec 5, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.90 | 122.90 | 118.80 | 119.10 | 119.10 | -2.62% | 175,046 |
| Dec 4, 2025 | 117.20 | 123.50 | 116.60 | 122.30 | 122.30 | 3.12% | 406,601 |
| Dec 3, 2025 | 117.90 | 120.50 | 117.30 | 118.60 | 118.60 | 1.19% | 279,007 |
| Dec 2, 2025 | 118.30 | 119.20 | 116.60 | 117.20 | 117.20 | -0.93% | 112,479 |
| Dec 1, 2025 | 118.40 | 120.20 | 118.20 | 118.30 | 118.30 | -0.76% | 304,962 |
| Nov 28, 2025 | 113.90 | 119.20 | 113.30 | 119.20 | 119.20 | 5.02% | 233,950 |
| Nov 27, 2025 | 112.50 | 113.50 | 111.30 | 113.50 | 113.50 | 0.62% | 147,828 |
| Nov 26, 2025 | 111.60 | 112.80 | 110.70 | 112.80 | 112.80 | 1.62% | 171,282 |
| Nov 25, 2025 | 108.60 | 111.30 | 108.30 | 111.00 | 111.00 | 2.68% | 228,844 |
| Nov 24, 2025 | 107.00 | 108.70 | 106.40 | 108.10 | 108.10 | 1.98% | 347,890 |
| Nov 21, 2025 | 105.40 | 107.40 | 105.40 | 106.00 | 106.00 | -1.49% | 199,379 |
| Nov 20, 2025 | 109.50 | 109.90 | 106.80 | 107.60 | 107.60 | -0.83% | 237,624 |
| Nov 19, 2025 | 107.70 | 109.80 | 104.80 | 108.50 | 108.50 | 1.02% | 428,324 |
| Nov 18, 2025 | 108.20 | 109.40 | 105.90 | 107.40 | 107.40 | -2.98% | 183,583 |
| Nov 17, 2025 | 111.50 | 112.50 | 110.00 | 110.70 | 110.70 | -0.36% | 213,840 |
| Nov 14, 2025 | 109.70 | 111.40 | 107.80 | 111.10 | 111.10 | 0.63% | 167,044 |
| Nov 13, 2025 | 112.40 | 112.40 | 110.20 | 110.40 | 110.40 | -1.43% | 137,599 |
| Nov 12, 2025 | 110.80 | 112.70 | 110.30 | 112.00 | 112.00 | 1.73% | 264,653 |
| Nov 11, 2025 | 111.80 | 111.90 | 110.10 | 110.10 | 110.10 | -1.26% | 111,043 |
| Nov 10, 2025 | 112.50 | 112.80 | 110.80 | 111.50 | 111.50 | 1.09% | 115,011 |
| Nov 7, 2025 | 112.20 | 112.80 | 110.00 | 110.30 | 110.30 | -1.16% | 128,429 |
| Nov 6, 2025 | 113.00 | 113.90 | 111.40 | 111.60 | 111.60 | -0.36% | 166,893 |
| Nov 5, 2025 | 111.30 | 113.00 | 111.00 | 112.00 | 112.00 | -0.09% | 105,643 |
| Nov 4, 2025 | 110.80 | 112.60 | 109.60 | 112.10 | 112.10 | 0.09% | 121,030 |
| Nov 3, 2025 | 112.90 | 115.00 | 111.80 | 112.00 | 112.00 | -0.80% | 116,600 |
| Oct 31, 2025 | 114.70 | 115.00 | 112.80 | 112.90 | 112.90 | -1.66% | 296,362 |
| Oct 30, 2025 | 116.80 | 118.20 | 114.80 | 114.80 | 114.80 | 0.35% | 167,513 |
| Oct 29, 2025 | 112.00 | 116.90 | 111.90 | 114.40 | 114.40 | 2.14% | 300,525 |
| Oct 28, 2025 | 110.60 | 113.00 | 109.90 | 112.00 | 112.00 | 0.90% | 243,064 |
| Oct 27, 2025 | 111.00 | 111.60 | 109.70 | 111.00 | 111.00 | 0.91% | 159,906 |
| Oct 24, 2025 | 109.70 | 110.30 | 108.80 | 110.00 | 110.00 | 1.20% | 120,674 |
| Oct 23, 2025 | 106.30 | 108.90 | 105.90 | 108.70 | 108.70 | 3.03% | 170,420 |
| Oct 22, 2025 | 106.40 | 107.00 | 105.50 | 105.50 | 105.50 | 0.09% | 95,188 |
| Oct 21, 2025 | 106.90 | 107.10 | 105.10 | 105.40 | 105.40 | -1.50% | 97,735 |
| Oct 20, 2025 | 106.40 | 107.80 | 105.70 | 107.00 | 107.00 | 2.49% | 128,255 |
| Oct 17, 2025 | 102.50 | 106.30 | 102.00 | 104.40 | 104.40 | -3.06% | 196,087 |
| Oct 16, 2025 | 109.10 | 109.30 | 106.40 | 107.70 | 107.70 | -0.46% | 119,192 |
| Oct 15, 2025 | 108.40 | 110.40 | 106.70 | 108.20 | 108.20 | -6.48% | 258,189 |
| Oct 14, 2025 | 116.30 | 119.00 | 115.30 | 115.70 | 115.70 | -1.45% | 149,580 |
| Oct 13, 2025 | 118.00 | 119.80 | 117.40 | 117.40 | 117.40 | 2.44% | 122,592 |
| Oct 10, 2025 | 113.80 | 118.00 | 112.70 | 114.60 | 114.60 | 0.09% | 254,875 |
| Oct 9, 2025 | 114.10 | 114.80 | 111.90 | 114.50 | 114.50 | 0.70% | 179,395 |
| Oct 8, 2025 | 116.50 | 118.20 | 111.50 | 113.70 | 113.70 | -5.56% | 212,660 |
| Oct 7, 2025 | 110.30 | 122.30 | 109.90 | 120.40 | 120.40 | 9.16% | 216,433 |
| Oct 6, 2025 | 110.60 | 113.00 | 110.20 | 110.30 | 110.30 | -0.27% | 115,200 |
| Oct 3, 2025 | 108.90 | 111.10 | 108.90 | 110.60 | 110.60 | 2.50% | 118,208 |
| Oct 2, 2025 | 109.60 | 110.50 | 107.90 | 107.90 | 107.90 | -1.19% | 137,505 |
| Oct 1, 2025 | 105.60 | 109.60 | 104.80 | 109.20 | 109.20 | 2.82% | 183,932 |
| Sep 30, 2025 | 106.20 | 107.10 | 105.10 | 106.20 | 106.20 | -0.38% | 143,252 |
| Sep 29, 2025 | 103.70 | 106.60 | 103.00 | 106.60 | 106.60 | 3.50% | 173,393 |
| 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 |
| Jul 21, 2025 | 91.60 | 94.85 | 91.50 | 94.00 | 94.00 | 3.01% | 86,619 |