Southern Copper Corporation (FRA:PCU)
Germany
· Delayed Price · Currency is EUR 165.35
+0.10 (0.06%)
Last updated: Mar 6, 2026, 11:46 AM CET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 175.65 | 178.30 | 175.65 | 178.30 | - | -0.64% | - |
| Mar 4, 2026 | 175.40 | 181.65 | 175.40 | 179.45 | 179.45 | 0.20% | 98 |
| Mar 3, 2026 | 185.30 | 185.35 | 171.30 | 179.10 | 179.10 | -4.68% | 298 |
| Mar 2, 2026 | 186.90 | 189.90 | 186.90 | 187.90 | 187.90 | 1.57% | 126 |
| Feb 27, 2026 | 182.20 | 185.80 | 182.20 | 185.00 | 185.00 | 3.50% | 397 |
| Feb 26, 2026 | 181.95 | 182.70 | 178.75 | 178.75 | 178.75 | -3.22% | 119 |
| Feb 25, 2026 | 178.90 | 184.70 | 178.90 | 184.70 | 184.70 | 3.18% | 138 |
| Feb 24, 2026 | 174.95 | 179.00 | 174.70 | 179.00 | 179.00 | 3.41% | 337 |
| Feb 23, 2026 | 170.40 | 173.10 | 170.40 | 173.10 | 173.10 | 4.15% | 132 |
| Feb 20, 2026 | 163.60 | 166.20 | 163.60 | 166.20 | 166.20 | 0.48% | 81 |
| Feb 19, 2026 | 163.45 | 165.40 | 163.30 | 165.40 | 165.40 | 0.49% | 427 |
| Feb 18, 2026 | 159.60 | 164.60 | 159.60 | 164.60 | 164.60 | 4.77% | 110 |
| Feb 17, 2026 | 164.00 | 164.55 | 154.80 | 157.10 | 157.10 | -4.70% | 363 |
| Feb 16, 2026 | 168.50 | 168.50 | 164.85 | 164.85 | 164.85 | 1.23% | 250 |
| Feb 13, 2026 | 168.25 | 168.25 | 162.85 | 162.85 | 162.85 | -3.58% | 44 |
| Feb 12, 2026 | 176.05 | 177.35 | 168.90 | 168.90 | 168.90 | -1.83% | 439 |
| Feb 11, 2026 | 167.75 | 172.05 | 167.75 | 172.05 | 172.05 | 2.72% | 448 |
| Feb 10, 2026 | 172.00 | 173.90 | 166.60 | 167.50 | 167.50 | -3.72% | 338 |
| Feb 9, 2026 | 171.29 | 173.97 | 167.87 | 173.97 | 173.14 | 5.22% | 447 |
| Feb 6, 2026 | 157.76 | 165.35 | 157.76 | 165.35 | 164.55 | 3.51% | 76 |
| Feb 5, 2026 | 165.49 | 165.49 | 156.52 | 159.74 | 158.98 | -0.19% | 325 |
| Feb 4, 2026 | 181.46 | 182.35 | 160.04 | 160.04 | 159.27 | -9.43% | 254 |
| Feb 3, 2026 | 166.24 | 178.73 | 166.24 | 176.70 | 175.85 | 8.89% | 250 |
| Feb 2, 2026 | 150.12 | 162.27 | 148.29 | 162.27 | 161.49 | 0.43% | 672 |
| Jan 30, 2026 | 164.35 | 167.87 | 158.16 | 161.58 | 160.80 | -6.35% | 597 |
| Jan 29, 2026 | 168.27 | 177.79 | 168.27 | 172.53 | 171.71 | 6.49% | 950 |
| Jan 28, 2026 | 165.20 | 165.44 | 159.59 | 162.02 | 161.25 | 1.02% | 459 |
| Jan 27, 2026 | 158.06 | 160.39 | 158.06 | 160.39 | 159.62 | 1.00% | 576 |
| Jan 26, 2026 | 161.13 | 162.22 | 158.45 | 158.80 | 158.04 | 3.72% | 618 |
| Jan 23, 2026 | 146.95 | 153.10 | 146.85 | 153.10 | 152.37 | -0.26% | 147 |
| Jan 22, 2026 | 154.19 | 155.63 | 153.50 | 153.50 | 152.76 | -2.18% | 79 |
| Jan 21, 2026 | 153.79 | 159.05 | 153.79 | 156.92 | 156.16 | 0.70% | 511 |
| Jan 20, 2026 | 154.19 | 155.83 | 152.95 | 155.83 | 155.08 | 0.13% | 170 |
| Jan 19, 2026 | 155.28 | 155.63 | 155.28 | 155.63 | 154.88 | 0.93% | 102 |
| Jan 16, 2026 | 153.30 | 155.23 | 153.30 | 154.19 | 153.45 | -1.61% | 88 |
| Jan 15, 2026 | 151.41 | 156.72 | 151.41 | 156.72 | 155.97 | 1.94% | 221 |
| Jan 14, 2026 | 149.13 | 153.74 | 149.03 | 153.74 | 153.01 | 3.33% | 48 |
| Jan 13, 2026 | 147.70 | 148.79 | 146.95 | 148.79 | 148.07 | 0.50% | 56 |
| Jan 12, 2026 | 145.76 | 150.03 | 145.76 | 148.04 | 147.33 | 2.51% | 332 |
| Jan 9, 2026 | 136.34 | 144.42 | 136.34 | 144.42 | 143.73 | 8.05% | 82 |
| Jan 8, 2026 | 133.66 | 133.66 | 133.66 | 133.66 | 133.02 | 0.04% | 2 |
| Jan 7, 2026 | 134.51 | 135.85 | 131.68 | 133.61 | 132.97 | -2.00% | 719 |
| Jan 6, 2026 | 131.88 | 136.34 | 131.88 | 136.34 | 135.69 | 4.32% | 328 |
| Jan 5, 2026 | 129.00 | 130.69 | 128.95 | 130.69 | 130.06 | 5.78% | 252 |
| Jan 2, 2026 | 123.60 | 123.60 | 123.55 | 123.55 | 122.96 | -0.72% | 13 |
| Dec 30, 2025 | 124.19 | 124.44 | 122.96 | 124.44 | 123.85 | 0.84% | 1,004 |
| Dec 29, 2025 | 124.89 | 125.19 | 121.82 | 123.40 | 122.81 | -1.58% | 457 |
| Dec 23, 2025 | 123.00 | 125.38 | 123.00 | 125.38 | 124.78 | 1.61% | 277 |
| Dec 22, 2025 | 123.60 | 124.19 | 123.40 | 123.40 | 122.81 | 2.94% | 433 |
| Dec 19, 2025 | 119.88 | 119.88 | 119.88 | 119.88 | 119.31 | -0.58% | - |
| Dec 18, 2025 | 119.04 | 120.58 | 118.99 | 120.58 | 120.00 | 1.00% | 206 |
| Dec 17, 2025 | 118.89 | 120.08 | 118.89 | 119.39 | 118.81 | 0.08% | 912 |
| Dec 16, 2025 | 118.99 | 119.29 | 118.54 | 119.29 | 118.71 | -2.08% | 111 |
| Dec 15, 2025 | 120.43 | 123.10 | 120.43 | 121.82 | 121.23 | 1.28% | 68 |
| Dec 12, 2025 | 124.15 | 125.04 | 120.28 | 120.28 | 119.70 | -3.96% | 154 |
| Dec 11, 2025 | 119.78 | 125.24 | 119.78 | 125.24 | 124.64 | 5.25% | 264 |
| Dec 10, 2025 | 118.99 | 118.99 | 118.99 | 118.99 | 118.42 | -1.11% | - |
| Dec 9, 2025 | 118.79 | 120.33 | 118.79 | 120.33 | 119.75 | 0.75% | 146 |
| Dec 8, 2025 | 119.24 | 119.78 | 119.24 | 119.44 | 118.86 | -2.35% | 303 |
| Dec 5, 2025 | 119.29 | 122.31 | 119.29 | 122.31 | 121.72 | 2.66% | 342 |
| Dec 4, 2025 | 118.74 | 119.14 | 117.65 | 119.14 | 118.57 | 3.98% | 374 |
| Dec 3, 2025 | 114.58 | 114.58 | 114.58 | 114.58 | 114.03 | -0.22% | 1 |
| Dec 2, 2025 | 114.38 | 115.47 | 114.38 | 114.82 | 114.27 | -1.36% | 43 |
| Dec 1, 2025 | 115.22 | 116.41 | 114.77 | 116.41 | 115.85 | 1.47% | 370 |
| Nov 28, 2025 | 114.18 | 114.87 | 114.18 | 114.73 | 114.18 | 1.27% | 51 |
| Nov 27, 2025 | 113.29 | 113.29 | 113.29 | 113.29 | 112.74 | 1.11% | - |
| Nov 26, 2025 | 110.46 | 112.05 | 110.46 | 112.05 | 111.51 | 1.80% | 50 |
| Nov 25, 2025 | 108.68 | 110.06 | 108.68 | 110.06 | 109.54 | 1.28% | 1,011 |
| Nov 24, 2025 | 106.99 | 108.68 | 106.74 | 108.68 | 108.16 | 5.28% | 15 |
| Nov 21, 2025 | 102.23 | 103.22 | 100.45 | 103.22 | 102.73 | -5.58% | 106 |
| Nov 20, 2025 | 109.07 | 109.32 | 109.07 | 109.32 | 108.80 | 2.32% | 29 |
| Nov 19, 2025 | 105.90 | 106.84 | 105.90 | 106.84 | 106.33 | -0.78% | 20 |
| Nov 18, 2025 | 106.99 | 107.69 | 106.99 | 107.69 | 107.17 | -0.23% | 149 |
| Nov 17, 2025 | 112.74 | 112.74 | 107.93 | 107.93 | 107.42 | -2.03% | 710 |
| Nov 14, 2025 | 111.95 | 112.25 | 109.22 | 110.16 | 109.64 | -4.22% | 318 |
| Nov 13, 2025 | 117.70 | 117.70 | 115.02 | 115.02 | 114.47 | -1.99% | 135 |
| Nov 12, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 116.79 | -0.83% | - |
| Nov 11, 2025 | 118.77 | 119.17 | 117.05 | 118.33 | 117.00 | 0.29% | 101 |
| Nov 10, 2025 | 118.08 | 118.48 | 117.99 | 117.99 | 116.66 | 2.04% | 100 |
| Nov 7, 2025 | 116.66 | 116.66 | 115.63 | 115.63 | 114.33 | -0.63% | 14 |
| Nov 6, 2025 | 116.36 | 116.36 | 116.36 | 116.36 | 115.06 | 1.24% | - |
| Nov 5, 2025 | 111.79 | 114.94 | 111.50 | 114.94 | 113.65 | 1.17% | 103 |
| Nov 4, 2025 | 115.58 | 115.58 | 112.87 | 113.61 | 112.34 | -1.66% | 318 |
| Nov 3, 2025 | 118.48 | 119.66 | 115.53 | 115.53 | 114.23 | -2.97% | 270 |
| Oct 31, 2025 | 119.07 | 119.07 | 119.07 | 119.07 | 117.73 | 0.04% | - |
| Oct 30, 2025 | 119.36 | 120.40 | 118.04 | 119.02 | 117.68 | -1.43% | 375 |
| Oct 29, 2025 | 118.13 | 121.38 | 118.13 | 120.74 | 119.39 | 3.24% | 389 |
| Oct 28, 2025 | 110.51 | 116.95 | 110.51 | 116.95 | 115.64 | 4.94% | 6 |
| Oct 27, 2025 | 110.17 | 112.33 | 110.17 | 111.45 | 110.20 | 1.48% | 438 |
| Oct 24, 2025 | 108.74 | 109.83 | 108.74 | 109.83 | 108.59 | -0.36% | 10 |
| Oct 23, 2025 | 106.97 | 110.27 | 106.97 | 110.22 | 108.98 | 1.63% | 503 |
| Oct 22, 2025 | 108.20 | 108.60 | 108.20 | 108.45 | 107.23 | -1.03% | 142 |
| Oct 21, 2025 | 113.76 | 113.76 | 109.58 | 109.58 | 108.35 | -2.92% | 112 |
| Oct 20, 2025 | 111.20 | 112.87 | 111.20 | 112.87 | 111.61 | 1.73% | 110 |
| Oct 17, 2025 | 111.15 | 111.15 | 108.55 | 110.96 | 109.71 | -1.40% | 224 |
| Oct 16, 2025 | 111.99 | 112.53 | 111.99 | 112.53 | 111.27 | -0.17% | 124 |
| Oct 15, 2025 | 111.55 | 113.61 | 111.55 | 112.73 | 111.46 | 1.01% | 550 |
| Oct 14, 2025 | 109.24 | 111.60 | 109.24 | 111.60 | 110.34 | -1.22% | 549 |
| Oct 13, 2025 | 108.74 | 112.97 | 108.74 | 112.97 | 111.71 | 2.13% | 447 |
| Oct 10, 2025 | 110.76 | 111.25 | 110.61 | 110.61 | 109.37 | -0.57% | 70 |