Anglo American plc (ETR:NGL0)
Germany
· Delayed Price · Currency is EUR 34.10
+0.20 (0.59%)
At close: Dec 5, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.60 | 34.90 | 34.10 | 34.10 | 34.10 | 0.59% | 10,642 |
| Dec 4, 2025 | 33.20 | 33.90 | 33.20 | 33.90 | 33.90 | 0.89% | 4,039 |
| Dec 3, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 3.07% | 8,123 |
| Dec 2, 2025 | 32.80 | 32.90 | 32.50 | 32.60 | 32.60 | -1.21% | 3,189 |
| Dec 1, 2025 | 32.50 | 33.40 | 32.50 | 33.00 | 33.00 | 0.92% | 19,331 |
| Nov 28, 2025 | 32.40 | 32.70 | 32.30 | 32.70 | 32.70 | 1.55% | 4,157 |
| Nov 27, 2025 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | -0.92% | 3,190 |
| Nov 26, 2025 | 32.00 | 32.50 | 31.90 | 32.50 | 32.50 | 1.88% | 5,426 |
| Nov 25, 2025 | 31.80 | 32.00 | 31.60 | 31.90 | 31.90 | 2.24% | 9,634 |
| Nov 24, 2025 | 31.40 | 31.40 | 30.60 | 31.20 | 31.20 | 1.30% | 10,967 |
| Nov 21, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | -1.28% | 10,630 |
| Nov 20, 2025 | 31.80 | 31.80 | 31.10 | 31.20 | 31.20 | - | 7,386 |
| Nov 19, 2025 | 31.00 | 31.30 | 30.80 | 31.20 | 31.20 | 1.63% | 9,031 |
| Nov 18, 2025 | 30.60 | 30.90 | 30.30 | 30.70 | 30.70 | -4.06% | 17,363 |
| Nov 17, 2025 | 32.10 | 32.10 | 31.80 | 32.00 | 32.00 | -1.23% | 7,706 |
| Nov 14, 2025 | 31.70 | 32.50 | 31.70 | 32.40 | 32.40 | -1.22% | 15,255 |
| Nov 13, 2025 | 33.20 | 33.40 | 32.70 | 32.80 | 32.80 | -0.61% | 5,864 |
| Nov 12, 2025 | 33.00 | 33.20 | 32.70 | 33.00 | 33.00 | 1.23% | 8,410 |
| Nov 11, 2025 | 32.10 | 32.60 | 32.10 | 32.60 | 32.60 | 1.24% | 68,319 |
| Nov 10, 2025 | 32.50 | 32.60 | 32.20 | 32.20 | 32.20 | 2.22% | 7,250 |
| Nov 7, 2025 | 32.10 | 32.30 | 31.30 | 31.50 | 31.50 | -1.25% | 7,623 |
| Nov 6, 2025 | 32.20 | 32.40 | 31.80 | 31.90 | 31.90 | -0.31% | 20,654 |
| Nov 5, 2025 | 31.50 | 32.00 | 31.20 | 32.00 | 32.00 | 2.24% | 10,880 |
| Nov 4, 2025 | 31.20 | 31.40 | 30.90 | 31.30 | 31.30 | -2.80% | 14,206 |
| Nov 3, 2025 | 32.90 | 32.90 | 32.00 | 32.20 | 32.20 | -2.72% | 14,155 |
| Oct 31, 2025 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | -0.60% | 1,929 |
| Oct 30, 2025 | 33.40 | 33.50 | 32.90 | 33.30 | 33.30 | -1.48% | 12,346 |
| Oct 29, 2025 | 33.50 | 34.20 | 33.40 | 33.80 | 33.80 | 1.50% | 16,806 |
| Oct 28, 2025 | 32.60 | 33.50 | 32.50 | 33.30 | 33.30 | 2.15% | 6,348 |
| Oct 27, 2025 | 33.40 | 33.70 | 32.50 | 32.60 | 32.60 | -1.51% | 19,377 |
| Oct 24, 2025 | 33.30 | 33.30 | 32.70 | 33.10 | 33.10 | -0.30% | 3,063 |
| Oct 23, 2025 | 33.00 | 33.40 | 32.90 | 33.20 | 33.20 | 1.22% | 1,984 |
| Oct 22, 2025 | 33.10 | 33.20 | 32.70 | 32.80 | 32.80 | -0.30% | 8,941 |
| Oct 21, 2025 | 33.30 | 33.30 | 32.60 | 32.90 | 32.90 | -2.66% | 8,369 |
| Oct 20, 2025 | 33.20 | 33.80 | 33.00 | 33.80 | 33.80 | 2.74% | 7,261 |
| Oct 17, 2025 | 33.40 | 33.80 | 32.80 | 32.90 | 32.90 | -3.80% | 26,264 |
| Oct 16, 2025 | 33.90 | 34.20 | 33.50 | 34.20 | 34.20 | -0.58% | 18,609 |
| Oct 15, 2025 | 34.00 | 34.40 | 33.90 | 34.40 | 34.40 | 1.47% | 18,521 |
| Oct 14, 2025 | 33.60 | 33.90 | 33.30 | 33.90 | 33.90 | -2.31% | 16,797 |
| Oct 13, 2025 | 34.10 | 34.80 | 33.90 | 34.70 | 34.70 | 3.27% | 40,121 |
| Oct 10, 2025 | 34.00 | 34.30 | 33.20 | 33.60 | 33.60 | -2.61% | 37,232 |
| Oct 9, 2025 | 34.30 | 34.70 | 34.00 | 34.50 | 34.50 | 3.29% | 150,698 |
| Oct 8, 2025 | 32.50 | 33.50 | 32.50 | 33.40 | 33.40 | 4.37% | 27,856 |
| Oct 7, 2025 | 32.30 | 32.60 | 32.00 | 32.00 | 32.00 | -0.93% | 6,027 |
| Oct 6, 2025 | 32.20 | 32.70 | 32.20 | 32.30 | 32.30 | -0.92% | 7,010 |
| Oct 3, 2025 | 32.30 | 32.60 | 32.10 | 32.60 | 32.60 | 1.56% | 4,314 |
| Oct 2, 2025 | 32.70 | 32.70 | 31.70 | 32.10 | 32.10 | -0.31% | 7,581 |
| Oct 1, 2025 | 31.90 | 32.30 | 31.70 | 32.20 | 32.20 | - | 7,242 |
| Sep 30, 2025 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 1.58% | 7,543 |
| Sep 29, 2025 | 31.20 | 31.70 | 31.20 | 31.70 | 31.70 | 2.59% | 7,758 |
| Sep 26, 2025 | 30.60 | 30.90 | 30.40 | 30.90 | 30.90 | 0.65% | 57,492 |
| Sep 25, 2025 | 30.70 | 31.40 | 30.50 | 30.70 | 30.70 | 0.33% | 8,447 |
| Sep 24, 2025 | 29.10 | 30.80 | 29.10 | 30.60 | 30.60 | 4.44% | 43,268 |
| Sep 23, 2025 | 29.20 | 29.50 | 29.00 | 29.30 | 29.30 | 1.38% | 1,521 |
| Sep 22, 2025 | 29.30 | 29.50 | 28.90 | 28.90 | 28.90 | -2.36% | 4,523 |
| Sep 19, 2025 | 29.30 | 29.60 | 29.10 | 29.60 | 29.60 | 1.72% | 8,314 |
| Sep 18, 2025 | 29.30 | 29.30 | 29.00 | 29.10 | 29.10 | 1.04% | 2,793 |
| Sep 17, 2025 | 29.40 | 29.50 | 28.80 | 28.80 | 28.80 | -3.03% | 3,780 |
| Sep 16, 2025 | 29.70 | 30.00 | 29.60 | 29.70 | 29.70 | -0.67% | 6,427 |
| Sep 15, 2025 | 29.60 | 29.90 | 29.20 | 29.90 | 29.90 | 1.36% | 8,122 |
| Sep 12, 2025 | 29.80 | 30.00 | 29.50 | 29.50 | 29.50 | 0.34% | 7,239 |
| Sep 11, 2025 | 28.90 | 29.40 | 28.80 | 29.40 | 29.40 | - | 13,261 |
| Sep 10, 2025 | 28.80 | 29.80 | 28.80 | 29.40 | 29.40 | 1.38% | 29,876 |
| Sep 9, 2025 | 26.80 | 29.20 | 26.80 | 29.00 | 29.00 | 10.27% | 46,830 |
| Sep 8, 2025 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 0.38% | 1,303 |
| Sep 5, 2025 | 26.40 | 26.60 | 26.10 | 26.20 | 26.20 | 0.38% | 16,154 |
| Sep 4, 2025 | 26.30 | 26.80 | 26.00 | 26.10 | 26.10 | -0.76% | 13,966 |
| Sep 3, 2025 | 25.60 | 26.60 | 25.60 | 26.30 | 26.30 | 2.73% | 11,442 |
| Sep 2, 2025 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | -1.92% | 1,098 |
| Sep 1, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | 1,654 |
| Aug 29, 2025 | 26.30 | 26.30 | 26.10 | 26.20 | 26.20 | -0.76% | 4,540 |
| Aug 28, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 3.53% | 11,602 |
| Aug 27, 2025 | 25.60 | 25.80 | 25.40 | 25.50 | 25.50 | -0.78% | 2,928 |
| Aug 26, 2025 | 25.50 | 25.80 | 25.40 | 25.70 | 25.70 | 2.80% | 3,979 |
| Aug 25, 2025 | 25.60 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | 2,570 |
| Aug 22, 2025 | 25.20 | 25.50 | 25.00 | 25.40 | 25.40 | 0.79% | 6,723 |
| Aug 21, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 1.20% | 2,137 |
| Aug 20, 2025 | 24.80 | 25.00 | 24.60 | 24.90 | 24.84 | -0.40% | 4,138 |
| Aug 19, 2025 | 25.10 | 25.50 | 24.90 | 25.00 | 24.94 | 0.81% | 10,555 |
| Aug 18, 2025 | 24.90 | 25.00 | 24.70 | 24.80 | 24.74 | -1.59% | 3,653 |
| Aug 15, 2025 | 25.20 | 25.70 | 25.10 | 25.20 | 25.14 | 2.02% | 2,400 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 24.64 | -1.59% | 1,524 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.00 | 25.10 | 25.04 | -0.40% | 21,947 |
| Aug 12, 2025 | 25.40 | 25.40 | 25.10 | 25.20 | 25.14 | 0.40% | 2,953 |
| Aug 11, 2025 | 25.20 | 25.30 | 25.00 | 25.10 | 25.04 | -0.79% | 5,911 |
| Aug 8, 2025 | 25.00 | 25.30 | 24.90 | 25.30 | 25.24 | 2.02% | 2,530 |
| Aug 7, 2025 | 24.40 | 24.90 | 24.20 | 24.80 | 24.74 | 1.22% | 4,669 |
| Aug 6, 2025 | 23.80 | 24.70 | 23.80 | 24.50 | 24.44 | 2.51% | 32,922 |
| Aug 5, 2025 | 23.90 | 24.10 | 23.80 | 23.90 | 23.84 | - | 4,100 |
| Aug 4, 2025 | 23.70 | 23.90 | 23.50 | 23.90 | 23.84 | 1.70% | 1,311 |
| Aug 1, 2025 | 24.80 | 24.80 | 23.50 | 23.50 | 23.44 | -6.00% | 9,511 |
| Jul 31, 2025 | 24.70 | 25.40 | 24.40 | 25.00 | 24.94 | -3.10% | 6,442 |
| Jul 30, 2025 | 25.60 | 25.90 | 25.50 | 25.80 | 25.74 | 0.39% | 2,737 |
| Jul 29, 2025 | 25.80 | 25.90 | 25.70 | 25.70 | 25.64 | -1.15% | 5,591 |
| Jul 28, 2025 | 26.10 | 26.30 | 25.80 | 26.00 | 25.94 | -1.52% | 12,617 |
| Jul 25, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.34 | -1.86% | 3,182 |
| Jul 24, 2025 | 27.10 | 27.20 | 26.80 | 26.90 | 26.84 | -0.74% | 2,120 |
| Jul 23, 2025 | 26.80 | 27.80 | 26.70 | 27.10 | 27.04 | 0.37% | 12,661 |
| Jul 22, 2025 | 26.60 | 27.00 | 26.40 | 27.00 | 26.94 | 1.50% | 2,335 |
| Jul 21, 2025 | 26.30 | 26.80 | 26.30 | 26.60 | 26.54 | 3.50% | 12,678 |