Compañía de Minas Buenaventura S.A.A. (FRA:MBU)
Germany
· Delayed Price · Currency is EUR 21.60
+0.20 (0.93%)
At close: Dec 5, 2025
FRA:MBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 28, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 3.88% | 1,100 |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Nov 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Nov 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.25% | - |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.12% | - |
| Nov 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -2.97% | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 1.00% | - |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -0.99% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 1.00% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | - | - |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 3.63% | - |
| Nov 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | 3.76% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | - | - |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | 1.64% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | -2.14% | - |
| Nov 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | -2.09% | - |
| Nov 3, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 18.98 | -2.55% | 5 |
| Oct 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | 2.08% | - |
| Oct 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | 2.13% | - |
| Oct 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | 2.73% | - |
| Oct 28, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.19 | -4.19% | 35 |
| Oct 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | -2.05% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -2.50% | - |
| Oct 23, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.88 | 2.04% | 5 |
| Oct 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -1.01% | - |
| Oct 21, 2025 | 21.80 | 22.00 | 19.70 | 19.80 | 19.68 | -9.17% | 1,325 |
| Oct 20, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.67 | 3.81% | 300 |
| Oct 17, 2025 | 22.40 | 22.60 | 21.00 | 21.00 | 20.87 | -5.41% | 212 |
| Oct 16, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.06 | 2.78% | 300 |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | -1.82% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | 1.85% | 447 |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - | - |
| Oct 10, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.47 | -0.92% | 75 |
| Oct 9, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.67 | 2.83% | 888 |
| Oct 8, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.07 | 0.95% | 459 |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 0.96% | - |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -1.89% | - |
| Oct 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 0.95% | - |
| Oct 2, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.87 | 0.96% | 65 |
| Oct 1, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.67 | 0.97% | 25 |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 3.52% | - |
| Sep 29, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.78 | 2.58% | 230 |
| Sep 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -0.51% | 103 |
| Sep 25, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.38 | 1.56% | 390 |
| Sep 24, 2025 | 18.50 | 19.50 | 18.50 | 19.20 | 19.08 | 2.13% | 400 |
| Sep 23, 2025 | 18.10 | 18.80 | 18.10 | 18.80 | 18.69 | 5.03% | 554 |
| Sep 22, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.79 | 6.55% | 302 |
| Sep 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 0.60% | - |
| Sep 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | -1.18% | - |
| Sep 17, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.80 | -2.31% | 59 |
| Sep 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 1.76% | - |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | -0.58% | - |
| Sep 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | 1.18% | - |
| Sep 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | 2.42% | - |
| Sep 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | -1.79% | - |
| Sep 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -0.59% | - |
| Sep 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | 0.60% | - |
| Sep 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -0.59% | - |
| Sep 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | - | - |
| Sep 3, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.80 | -0.59% | 600 |
| Sep 2, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.90 | 3.03% | 120 |
| Sep 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | 2.48% | - |
| Aug 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 130 |
| Aug 28, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.00 | 0.63% | 500 |
| Aug 27, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 15.90 | -1.23% | 17 |
| Aug 26, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.10 | 0.62% | 488 |
| Aug 25, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.00 | 2.55% | 500 |
| Aug 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | 0.64% | - |
| Aug 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | 0.65% | - |
| Aug 20, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.41 | -1.90% | 40 |
| Aug 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.70 | 1.94% | - |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | 0.65% | - |
| Aug 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | -0.65% | - |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | 0.65% | - |
| Aug 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | -0.65% | - |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - | - |
| Aug 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | -1.27% | - |
| Aug 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | 0.64% | - |
| Aug 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | 1.96% | - |
| Aug 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | 2.00% | - |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 2.74% | - |
| Aug 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | -0.68% | - |
| Aug 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -0.68% | - |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | -1.99% | - |
| Jul 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | 2.03% | - |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | 0.68% | - |
| Jul 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -1.34% | - |
| Jul 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 0.68% | - |
| Jul 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | -1.99% | - |
| Jul 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | 1.34% | - |
| Jul 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 4.20% | 50 |
| Jul 21, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.21 | -0.69% | 75 |