Anglo American plc (ETR:NGL0)
Germany
· Delayed Price · Currency is EUR 37.60
-1.30 (-3.34%)
Mar 6, 2026, 1:22 PM CET
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.40 | 40.60 | 39.40 | 40.40 | - | -0.49% | 1,282 |
| Mar 4, 2026 | 39.80 | 40.90 | 39.80 | 40.60 | 40.60 | 2.53% | 14,887 |
| Mar 3, 2026 | 39.90 | 39.90 | 38.70 | 39.60 | 39.60 | -3.88% | 23,108 |
| Mar 2, 2026 | 42.00 | 42.40 | 40.70 | 41.20 | 41.20 | -2.37% | 15,851 |
| Feb 27, 2026 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | 0.24% | 5,520 |
| Feb 26, 2026 | 43.10 | 43.20 | 41.80 | 42.10 | 42.10 | -3.88% | 15,426 |
| Feb 25, 2026 | 43.00 | 44.40 | 43.00 | 43.80 | 43.80 | 4.04% | 8,938 |
| Feb 24, 2026 | 41.90 | 42.30 | 41.40 | 42.10 | 42.10 | 0.96% | 7,674 |
| Feb 23, 2026 | 41.40 | 42.60 | 41.20 | 41.70 | 41.70 | 0.48% | 14,318 |
| Feb 20, 2026 | 41.40 | 42.00 | 40.80 | 41.50 | 41.50 | 2.98% | 14,736 |
| Feb 19, 2026 | 41.20 | 41.40 | 40.20 | 40.30 | 40.30 | -4.28% | 8,121 |
| Feb 18, 2026 | 40.80 | 42.10 | 40.80 | 42.10 | 42.10 | 4.73% | 21,133 |
| Feb 17, 2026 | 40.80 | 40.80 | 39.20 | 40.20 | 40.20 | -2.19% | 3,359 |
| Feb 16, 2026 | 41.00 | 41.20 | 40.50 | 41.10 | 41.10 | -1.44% | 5,649 |
| Feb 13, 2026 | 41.20 | 41.70 | 40.10 | 41.70 | 41.70 | 0.48% | 11,721 |
| Feb 12, 2026 | 42.70 | 42.90 | 41.50 | 41.50 | 41.50 | -1.66% | 5,798 |
| Feb 11, 2026 | 41.90 | 42.60 | 41.60 | 42.20 | 42.20 | 2.43% | 11,042 |
| Feb 10, 2026 | 40.50 | 41.60 | 40.40 | 41.20 | 41.20 | 0.98% | 24,787 |
| Feb 9, 2026 | 39.60 | 40.80 | 38.80 | 40.80 | 40.80 | 3.55% | 11,485 |
| Feb 6, 2026 | 39.00 | 39.70 | 38.70 | 39.40 | 39.40 | - | 4,666 |
| Feb 5, 2026 | 40.40 | 41.30 | 39.10 | 39.40 | 39.40 | -4.60% | 24,671 |
| Feb 4, 2026 | 42.90 | 43.70 | 41.20 | 41.30 | 41.30 | -4.18% | 18,009 |
| Feb 3, 2026 | 41.00 | 43.10 | 40.90 | 43.10 | 43.10 | 7.21% | 10,969 |
| Feb 2, 2026 | 38.50 | 40.20 | 38.00 | 40.20 | 40.20 | 1.01% | 14,194 |
| Jan 30, 2026 | 39.20 | 39.80 | 38.80 | 39.80 | 39.80 | -2.21% | 15,890 |
| Jan 29, 2026 | 41.90 | 42.50 | 40.30 | 40.70 | 40.70 | 0.74% | 50,216 |
| Jan 28, 2026 | 40.60 | 41.00 | 39.90 | 40.40 | 40.40 | 1.51% | 24,798 |
| Jan 27, 2026 | 39.60 | 40.00 | 39.30 | 39.80 | 39.80 | - | 37,923 |
| Jan 26, 2026 | 39.20 | 40.20 | 39.20 | 39.80 | 39.80 | 3.11% | 15,427 |
| Jan 23, 2026 | 38.50 | 39.60 | 38.30 | 38.60 | 38.60 | 0.52% | 5,209 |
| Jan 22, 2026 | 39.10 | 39.60 | 38.00 | 38.40 | 38.40 | -1.79% | 9,725 |
| Jan 21, 2026 | 38.50 | 39.20 | 38.10 | 39.10 | 39.10 | 5.39% | 20,101 |
| Jan 20, 2026 | 37.20 | 37.20 | 36.30 | 37.10 | 37.10 | -1.07% | 9,676 |
| Jan 19, 2026 | 37.10 | 37.60 | 37.10 | 37.50 | 37.50 | 0.54% | 4,720 |
| Jan 16, 2026 | 38.00 | 38.00 | 36.80 | 37.30 | 37.30 | -2.86% | 5,541 |
| Jan 15, 2026 | 37.80 | 38.50 | 37.40 | 38.40 | 38.40 | 2.13% | 3,626 |
| Jan 14, 2026 | 37.30 | 37.70 | 36.90 | 37.60 | 37.60 | 1.35% | 12,064 |
| Jan 13, 2026 | 37.50 | 37.70 | 37.00 | 37.10 | 37.10 | -1.59% | 10,439 |
| Jan 12, 2026 | 37.60 | 37.70 | 37.30 | 37.70 | 37.70 | 1.62% | 8,884 |
| Jan 9, 2026 | 37.00 | 37.30 | 36.40 | 37.10 | 37.10 | 3.06% | 14,106 |
| Jan 8, 2026 | 36.50 | 36.50 | 35.70 | 36.00 | 36.00 | - | 7,254 |
| Jan 7, 2026 | 37.50 | 37.50 | 36.00 | 36.00 | 36.00 | -5.01% | 8,965 |
| Jan 6, 2026 | 36.90 | 38.40 | 36.50 | 37.90 | 37.90 | 4.41% | 17,475 |
| Jan 5, 2026 | 35.80 | 36.50 | 35.80 | 36.30 | 36.30 | 2.83% | 8,521 |
| Jan 2, 2026 | 35.70 | 36.20 | 35.20 | 35.30 | 35.30 | 0.28% | 6,379 |
| Dec 30, 2025 | 34.90 | 35.40 | 34.80 | 35.20 | 35.20 | 2.33% | 2,277 |
| Dec 29, 2025 | 34.80 | 35.30 | 34.20 | 34.40 | 34.40 | 0.29% | 10,380 |
| Dec 23, 2025 | 33.30 | 34.40 | 33.30 | 34.30 | 34.30 | 3.31% | 9,259 |
| Dec 22, 2025 | 33.70 | 34.00 | 32.90 | 33.20 | 33.20 | -0.90% | 9,388 |
| Dec 19, 2025 | 33.30 | 33.50 | 33.10 | 33.50 | 33.50 | 0.30% | 5,757 |
| Dec 18, 2025 | 33.00 | 33.40 | 32.90 | 33.40 | 33.40 | 1.21% | 6,016 |
| Dec 17, 2025 | 32.80 | 33.50 | 32.80 | 33.00 | 33.00 | 1.85% | 14,641 |
| Dec 16, 2025 | 32.50 | 32.70 | 32.30 | 32.40 | 32.40 | -0.31% | 8,501 |
| Dec 15, 2025 | 32.40 | 32.80 | 32.30 | 32.50 | 32.50 | - | 10,185 |
| Dec 12, 2025 | 33.40 | 33.60 | 32.20 | 32.50 | 32.50 | -1.81% | 8,610 |
| Dec 11, 2025 | 32.80 | 33.30 | 32.70 | 33.10 | 33.10 | -0.30% | 3,543 |
| Dec 10, 2025 | 33.60 | 34.00 | 33.10 | 33.20 | 33.20 | -0.60% | 7,840 |
| Dec 9, 2025 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | -1.18% | 2,815 |
| Dec 8, 2025 | 34.00 | 34.20 | 33.60 | 33.80 | 33.80 | -0.88% | 5,426 |
| 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 |