Antofagasta plc (FRA:FG1)
Germany
· Delayed Price · Currency is EUR 35.09
+1.46 (4.34%)
At close: Dec 5, 2025
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.37 | 33.63 | 33.37 | 33.63 | 33.63 | -0.33% | 100 |
| Dec 3, 2025 | 31.92 | 33.74 | 31.92 | 33.74 | 33.74 | 4.95% | 250 |
| Dec 2, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 3.08% | - |
| Dec 1, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.43% | - |
| Nov 28, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.63% | - |
| Nov 27, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.16% | - |
| Nov 26, 2025 | 30.53 | 31.31 | 30.53 | 31.31 | 31.31 | 5.03% | 150 |
| Nov 25, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.64% | - |
| Nov 24, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.17% | - |
| Nov 21, 2025 | 29.57 | 29.57 | 28.99 | 28.99 | 28.99 | -5.17% | 18 |
| Nov 20, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.21% | - |
| Nov 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -2.00% | - |
| Nov 18, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -2.77% | - |
| Nov 17, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.54% | - |
| Nov 14, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -2.19% | - |
| Nov 13, 2025 | 31.46 | 31.92 | 31.46 | 31.92 | 31.92 | 1.24% | 700 |
| Nov 12, 2025 | 31.58 | 31.58 | 31.53 | 31.53 | 31.53 | -1.41% | 20 |
| Nov 11, 2025 | 31.43 | 32.04 | 31.43 | 31.98 | 31.98 | 2.66% | 202 |
| Nov 10, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.29% | - |
| Nov 7, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 4.34% | - |
| Nov 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.03% | - |
| Nov 5, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.92% | - |
| Nov 4, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -3.14% | - |
| Nov 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.90% | - |
| Oct 31, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -3.14% | 100 |
| Oct 30, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 5.00% | - |
| Oct 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 3.17% | - |
| Oct 28, 2025 | 30.89 | 30.89 | 30.61 | 30.61 | 30.61 | -1.58% | 220 |
| Oct 27, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Oct 24, 2025 | 30.40 | 30.90 | 30.40 | 30.90 | 30.90 | 1.34% | 8,100 |
| Oct 23, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.23% | - |
| Oct 22, 2025 | 30.22 | 30.42 | 30.22 | 30.42 | 30.42 | -1.93% | 160 |
| Oct 21, 2025 | 31.21 | 31.21 | 30.47 | 31.02 | 31.02 | -0.10% | 2,260 |
| Oct 20, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.33% | - |
| Oct 17, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.66% | - |
| Oct 16, 2025 | 32.04 | 32.04 | 32.00 | 32.00 | 32.00 | 1.07% | 50 |
| Oct 15, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -3.77% | - |
| Oct 14, 2025 | 32.83 | 32.90 | 32.83 | 32.90 | 32.90 | -0.54% | 62 |
| Oct 13, 2025 | 31.70 | 33.08 | 31.70 | 33.08 | 33.08 | 5.08% | 18 |
| Oct 10, 2025 | 31.99 | 31.99 | 31.48 | 31.48 | 31.48 | -2.42% | 500 |
| Oct 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3.43% | - |
| Oct 8, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.06% | - |
| Oct 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.36% | - |
| Oct 6, 2025 | 31.17 | 31.76 | 31.17 | 31.64 | 31.64 | 1.64% | 150 |
| Oct 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.51% | - |
| Oct 2, 2025 | 31.25 | 31.29 | 31.25 | 31.29 | 31.29 | -0.86% | 200 |
| Oct 1, 2025 | 31.68 | 32.47 | 31.56 | 31.56 | 31.56 | -2.59% | 440 |
| Sep 30, 2025 | 32.22 | 32.40 | 32.22 | 32.40 | 32.40 | 5.13% | 770 |
| Sep 29, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.15% | - |
| Sep 26, 2025 | 29.96 | 30.47 | 29.96 | 30.47 | 30.47 | -0.59% | 100 |
| Sep 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.33% | - |
| Sep 24, 2025 | 27.75 | 30.75 | 27.75 | 30.75 | 30.75 | 13.51% | 150 |
| Sep 23, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.23% | - |
| Sep 22, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.45% | - |
| Sep 19, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.42% | - |
| Sep 18, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.46% | - |
| Sep 17, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.15% | - |
| Sep 16, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.15% | - |
| Sep 15, 2025 | 26.07 | 26.39 | 26.07 | 26.35 | 26.35 | -0.45% | 3,502 |
| Sep 12, 2025 | 25.40 | 26.47 | 25.40 | 26.47 | 26.47 | 3.76% | 285 |
| Sep 11, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.24% | - |
| Sep 10, 2025 | 25.55 | 25.83 | 25.55 | 25.83 | 25.83 | 3.49% | 1,000 |
| Sep 9, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.87% | - |
| Sep 8, 2025 | 24.81 | 25.18 | 24.81 | 25.18 | 25.18 | 0.80% | 126 |
| Sep 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% | - |
| Sep 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.36% | - |
| Sep 3, 2025 | 24.75 | 25.02 | 24.75 | 25.02 | 24.88 | 2.54% | 100 |
| Sep 2, 2025 | 24.78 | 24.78 | 24.40 | 24.40 | 24.26 | -2.63% | 150 |
| Sep 1, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.92 | -0.95% | - |
| Aug 29, 2025 | 25.19 | 25.30 | 25.19 | 25.30 | 25.16 | 1.73% | 336 |
| Aug 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.73 | -1.78% | - |
| Aug 27, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.18 | 3.09% | - |
| Aug 26, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.42 | -1.21% | - |
| Aug 25, 2025 | 24.94 | 24.94 | 24.86 | 24.86 | 24.72 | 0.73% | 20 |
| Aug 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | 2.53% | - |
| Aug 21, 2025 | 24.49 | 24.49 | 24.07 | 24.07 | 23.93 | -1.84% | 645 |
| Aug 20, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | -0.81% | - |
| Aug 19, 2025 | 24.33 | 24.72 | 24.33 | 24.72 | 24.58 | 0.53% | 1,000 |
| Aug 18, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | -0.53% | - |
| Aug 15, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.58 | 0.86% | - |
| Aug 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.37 | 1.45% | - |
| Aug 13, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.02 | 1.51% | - |
| Aug 12, 2025 | 23.55 | 23.80 | 23.55 | 23.80 | 23.66 | 0.76% | 1,000 |
| Aug 11, 2025 | 23.47 | 23.62 | 23.47 | 23.62 | 23.49 | 3.46% | 100 |
| Aug 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.70 | 0.31% | - |
| Aug 7, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.63 | 1.16% | - |
| Aug 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | 0.90% | - |
| Aug 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.17 | 1.92% | - |
| Aug 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.76 | 0.78% | - |
| Aug 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.59 | -3.04% | - |
| Jul 31, 2025 | 22.55 | 22.55 | 22.39 | 22.39 | 22.26 | -1.19% | 250 |
| Jul 30, 2025 | 23.08 | 23.15 | 22.66 | 22.66 | 22.53 | -1.99% | 2,000 |
| Jul 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.99 | -1.99% | - |
| Jul 28, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.46 | 1.03% | 100 |
| Jul 25, 2025 | 23.46 | 23.46 | 22.93 | 23.35 | 23.22 | -0.13% | 1,600 |
| Jul 24, 2025 | 23.61 | 23.61 | 23.38 | 23.38 | 23.25 | -0.72% | 6 |
| Jul 23, 2025 | 23.48 | 23.55 | 23.48 | 23.55 | 23.42 | 4.99% | 350 |
| Jul 22, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.30 | 3.75% | - |
| Jul 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.50 | 2.32% | - |
| Jul 18, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.01 | -2.27% | - |