Aurubis AG (FRA:NDA)
Germany
· Delayed Price · Currency is EUR 119.10
-2.10 (-1.73%)
At close: Dec 5, 2025
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.80 | 122.10 | 119.10 | 119.10 | 119.10 | -1.73% | 449 |
| Dec 4, 2025 | 114.50 | 122.80 | 114.50 | 121.20 | 121.20 | 2.28% | 666 |
| Dec 3, 2025 | 117.50 | 120.00 | 117.50 | 118.50 | 118.50 | 1.02% | 350 |
| Dec 2, 2025 | 118.50 | 118.50 | 117.30 | 117.30 | 117.30 | -1.01% | 178 |
| Dec 1, 2025 | 116.90 | 119.40 | 116.90 | 118.50 | 118.50 | 0.85% | 34 |
| Nov 28, 2025 | 113.50 | 117.60 | 113.50 | 117.50 | 117.50 | 4.35% | 107 |
| Nov 27, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.09% | 3 |
| Nov 26, 2025 | 111.40 | 112.70 | 111.40 | 112.70 | 112.70 | 1.53% | 1 |
| Nov 25, 2025 | 108.20 | 111.00 | 108.20 | 111.00 | 111.00 | 4.32% | 5 |
| Nov 24, 2025 | 107.30 | 107.30 | 106.40 | 106.40 | 106.40 | -0.09% | 61 |
| Nov 21, 2025 | 105.70 | 106.50 | 105.70 | 106.50 | 106.50 | -2.29% | 61 |
| Nov 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.01% | - |
| Nov 19, 2025 | 106.90 | 106.90 | 104.80 | 104.80 | 104.80 | -3.50% | 50 |
| Nov 18, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.27% | - |
| Nov 17, 2025 | 110.80 | 111.70 | 110.00 | 110.00 | 110.00 | 1.01% | 190 |
| Nov 14, 2025 | 109.70 | 109.80 | 108.20 | 108.90 | 108.90 | -0.37% | 275 |
| Nov 13, 2025 | 112.40 | 112.40 | 109.30 | 109.30 | 109.30 | -2.41% | 1,228 |
| Nov 12, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.36% | 102 |
| Nov 11, 2025 | 111.50 | 111.50 | 110.20 | 110.50 | 110.50 | -0.27% | 290 |
| Nov 10, 2025 | 110.60 | 110.80 | 110.60 | 110.80 | 110.80 | -0.18% | 150 |
| Nov 7, 2025 | 111.50 | 112.80 | 111.00 | 111.00 | 111.00 | -0.45% | 190 |
| Nov 6, 2025 | 111.90 | 112.10 | 111.50 | 111.50 | 111.50 | -0.45% | 100 |
| Nov 5, 2025 | 112.10 | 112.10 | 111.70 | 112.00 | 112.00 | -0.18% | 222 |
| Nov 4, 2025 | 111.00 | 112.20 | 111.00 | 112.20 | 112.20 | 0.45% | 50 |
| Nov 3, 2025 | 113.40 | 113.40 | 111.70 | 111.70 | 111.70 | -1.24% | 355 |
| Oct 31, 2025 | 114.60 | 114.60 | 113.10 | 113.10 | 113.10 | -1.99% | 150 |
| Oct 30, 2025 | 114.10 | 115.60 | 114.10 | 115.40 | 115.40 | -0.26% | 195 |
| Oct 29, 2025 | 111.80 | 116.50 | 111.80 | 115.70 | 115.70 | 3.03% | 285 |
| Oct 28, 2025 | 110.60 | 112.30 | 110.60 | 112.30 | 112.30 | 1.08% | 335 |
| Oct 27, 2025 | 111.60 | 111.60 | 110.00 | 111.10 | 111.10 | 1.83% | 3,797 |
| Oct 24, 2025 | 109.00 | 109.90 | 109.00 | 109.10 | 109.10 | 0.83% | 325 |
| Oct 23, 2025 | 105.40 | 108.50 | 105.40 | 108.20 | 108.20 | 2.95% | 85 |
| Oct 22, 2025 | 105.50 | 105.50 | 105.10 | 105.10 | 105.10 | -0.76% | 100 |
| Oct 21, 2025 | 106.90 | 106.90 | 105.80 | 105.90 | 105.90 | -0.84% | 31 |
| Oct 20, 2025 | 105.40 | 106.90 | 105.40 | 106.80 | 106.80 | 0.66% | 270 |
| Oct 17, 2025 | 102.10 | 106.20 | 102.10 | 106.10 | 106.10 | -2.21% | 600 |
| Oct 16, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | -0.09% | 100 |
| Oct 15, 2025 | 107.80 | 109.00 | 107.80 | 108.60 | 108.60 | 2.16% | 1,092 |
| Oct 14, 2025 | 116.30 | 118.90 | 106.30 | 106.30 | 106.30 | -9.69% | 820 |
| Oct 13, 2025 | 114.40 | 118.90 | 114.40 | 117.70 | 117.70 | 2.17% | 895 |
| Oct 10, 2025 | 114.00 | 117.30 | 114.00 | 115.20 | 115.20 | 2.22% | 554 |
| Oct 9, 2025 | 114.00 | 114.40 | 112.60 | 112.70 | 112.70 | -0.79% | 280 |
| Oct 8, 2025 | 118.00 | 118.00 | 113.60 | 113.60 | 113.60 | -5.33% | 390 |
| Oct 7, 2025 | 110.50 | 121.90 | 110.50 | 120.00 | 120.00 | 8.30% | 1,303 |
| Oct 6, 2025 | 110.70 | 111.80 | 110.70 | 110.80 | 110.80 | 0.36% | 591 |
| Oct 3, 2025 | 108.20 | 111.00 | 108.20 | 110.40 | 110.40 | 1.28% | 387 |
| Oct 2, 2025 | 109.20 | 110.20 | 109.00 | 109.00 | 109.00 | -0.37% | 120 |
| Oct 1, 2025 | 105.80 | 109.40 | 104.80 | 109.40 | 109.40 | 2.53% | 506 |
| Sep 30, 2025 | 106.20 | 106.70 | 105.30 | 106.70 | 106.70 | -0.37% | 581 |
| Sep 29, 2025 | 103.50 | 107.10 | 103.50 | 107.10 | 107.10 | 4.28% | 550 |
| Sep 26, 2025 | 101.20 | 102.70 | 101.20 | 102.70 | 102.70 | 1.68% | 35 |
| Sep 25, 2025 | 100.40 | 102.80 | 100.40 | 101.00 | 101.00 | 0.60% | 426 |
| Sep 24, 2025 | 97.55 | 101.00 | 97.55 | 100.40 | 100.40 | 2.14% | 240 |
| Sep 23, 2025 | 96.65 | 98.30 | 96.65 | 98.30 | 98.30 | 1.71% | 1,144 |
| Sep 22, 2025 | 95.40 | 96.65 | 95.30 | 96.65 | 96.65 | 2.28% | 160 |
| Sep 19, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Sep 18, 2025 | 95.85 | 96.00 | 94.50 | 94.50 | 94.50 | -1.61% | 450 |
| Sep 17, 2025 | 97.20 | 97.20 | 95.55 | 96.05 | 96.05 | -2.83% | 200 |
| Sep 16, 2025 | 98.95 | 99.55 | 98.85 | 98.85 | 98.85 | -0.50% | 55 |
| Sep 15, 2025 | 99.40 | 99.40 | 98.95 | 99.35 | 99.35 | 2.42% | 200 |
| Sep 12, 2025 | 96.75 | 97.00 | 96.75 | 97.00 | 97.00 | 0.78% | 25 |
| Sep 11, 2025 | 96.75 | 96.75 | 95.75 | 96.25 | 96.25 | -3.22% | 189 |
| Sep 10, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | -0.25% | 55 |
| Sep 9, 2025 | 98.50 | 100.00 | 98.50 | 99.70 | 99.70 | 0.66% | 836 |
| Sep 8, 2025 | 97.65 | 99.20 | 97.65 | 99.05 | 99.05 | 1.07% | 335 |
| Sep 5, 2025 | 97.05 | 98.00 | 97.05 | 98.00 | 98.00 | 0.62% | 300 |
| Sep 4, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.57% | - |
| Sep 3, 2025 | 95.50 | 97.50 | 95.50 | 96.85 | 96.85 | 1.95% | 104 |
| Sep 2, 2025 | 96.75 | 96.75 | 95.00 | 95.00 | 95.00 | -2.01% | 182 |
| Sep 1, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.21% | - |
| Aug 29, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.05% | - |
| Aug 28, 2025 | 97.10 | 97.85 | 96.80 | 96.80 | 96.80 | -0.21% | 15 |
| Aug 27, 2025 | 97.90 | 98.40 | 97.00 | 97.00 | 97.00 | -1.52% | 170 |
| Aug 26, 2025 | 97.45 | 99.10 | 97.45 | 98.50 | 98.50 | 0.87% | 285 |
| Aug 25, 2025 | 96.90 | 98.15 | 96.90 | 97.65 | 97.65 | 2.14% | 311 |
| Aug 22, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.93% | - |
| Aug 21, 2025 | 96.05 | 96.50 | 96.05 | 96.50 | 96.50 | 0.05% | 50 |
| Aug 20, 2025 | 95.50 | 96.45 | 95.50 | 96.45 | 96.45 | -0.16% | 220 |
| Aug 19, 2025 | 95.30 | 96.60 | 95.30 | 96.60 | 96.60 | 1.63% | 3 |
| Aug 18, 2025 | 95.95 | 95.95 | 95.05 | 95.05 | 95.05 | -0.42% | 193 |
| Aug 15, 2025 | 95.70 | 97.00 | 95.45 | 95.45 | 95.45 | -0.42% | 192 |
| Aug 14, 2025 | 95.35 | 95.85 | 95.35 | 95.85 | 95.85 | 0.37% | 160 |
| Aug 13, 2025 | 95.80 | 96.50 | 95.50 | 95.50 | 95.50 | -0.47% | 413 |
| Aug 12, 2025 | 94.55 | 95.95 | 94.40 | 95.95 | 95.95 | 1.21% | 313 |
| Aug 11, 2025 | 95.30 | 95.30 | 94.80 | 94.80 | 94.80 | -0.52% | 485 |
| Aug 8, 2025 | 95.05 | 95.75 | 95.05 | 95.30 | 95.30 | 0.05% | 116 |
| Aug 7, 2025 | 91.85 | 96.55 | 91.85 | 95.25 | 95.25 | 4.67% | 361 |
| Aug 6, 2025 | 91.75 | 91.75 | 91.00 | 91.00 | 91.00 | 1.51% | 26 |
| Aug 5, 2025 | 86.40 | 89.65 | 86.40 | 89.65 | 89.65 | 3.05% | 113 |
| Aug 4, 2025 | 87.00 | 87.45 | 87.00 | 87.00 | 87.00 | 0.75% | 158 |
| Aug 1, 2025 | 87.15 | 87.40 | 86.35 | 86.35 | 86.35 | -1.20% | 242 |
| Jul 31, 2025 | 85.65 | 87.80 | 85.00 | 87.40 | 87.40 | 1.63% | 911 |
| Jul 30, 2025 | 89.70 | 89.70 | 86.00 | 86.00 | 86.00 | -4.12% | 469 |
| Jul 29, 2025 | 91.95 | 91.95 | 89.10 | 89.70 | 89.70 | -2.02% | 285 |
| Jul 28, 2025 | 93.85 | 93.85 | 91.55 | 91.55 | 91.55 | -1.88% | 46 |
| Jul 25, 2025 | 92.85 | 93.30 | 92.80 | 93.30 | 93.30 | 0.32% | 82 |
| Jul 24, 2025 | 94.80 | 94.85 | 93.00 | 93.00 | 93.00 | -1.90% | 195 |
| Jul 23, 2025 | 94.35 | 94.80 | 94.35 | 94.80 | 94.80 | 0.85% | 100 |
| Jul 22, 2025 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | -0.11% | 167 |
| Jul 21, 2025 | 90.90 | 94.20 | 90.90 | 94.10 | 94.10 | 3.69% | 327 |