Southern Copper Corporation (FRA:PCU)
Germany
· Delayed Price · Currency is EUR 121.55
+1.40 (1.17%)
Last updated: Dec 5, 2025, 9:39 AM CET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.30 | 123.35 | 120.30 | 123.35 | 123.35 | 2.66% | 340 |
| Dec 4, 2025 | 119.75 | 120.15 | 118.65 | 120.15 | 120.15 | 3.98% | 371 |
| Dec 3, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.22% | 1 |
| Dec 2, 2025 | 115.35 | 116.45 | 115.35 | 115.80 | 115.80 | -1.36% | 43 |
| Dec 1, 2025 | 116.20 | 117.40 | 115.75 | 117.40 | 117.40 | 1.47% | 367 |
| Nov 28, 2025 | 115.15 | 115.85 | 115.15 | 115.70 | 115.70 | 1.27% | 51 |
| Nov 27, 2025 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 1.11% | - |
| Nov 26, 2025 | 111.40 | 113.00 | 111.40 | 113.00 | 113.00 | 1.80% | 50 |
| Nov 25, 2025 | 109.60 | 111.00 | 109.60 | 111.00 | 111.00 | 1.28% | 1,003 |
| Nov 24, 2025 | 107.90 | 109.60 | 107.65 | 109.60 | 109.60 | 5.28% | 15 |
| Nov 21, 2025 | 103.10 | 104.10 | 101.30 | 104.10 | 104.10 | -5.58% | 106 |
| Nov 20, 2025 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 2.32% | 29 |
| Nov 19, 2025 | 106.80 | 107.75 | 106.80 | 107.75 | 107.75 | -0.78% | 20 |
| Nov 18, 2025 | 107.90 | 108.60 | 107.90 | 108.60 | 108.60 | -0.23% | 148 |
| Nov 17, 2025 | 113.70 | 113.70 | 108.85 | 108.85 | 108.85 | -2.03% | 705 |
| Nov 14, 2025 | 112.90 | 113.20 | 110.15 | 111.10 | 111.10 | -4.22% | 316 |
| Nov 13, 2025 | 118.70 | 118.70 | 116.00 | 116.00 | 116.00 | -1.99% | 134 |
| Nov 12, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -0.83% | - |
| Nov 11, 2025 | 119.78 | 120.18 | 118.05 | 119.34 | 118.57 | 0.29% | 101 |
| Nov 10, 2025 | 119.09 | 119.48 | 118.99 | 118.99 | 118.22 | 2.04% | 100 |
| Nov 7, 2025 | 117.65 | 117.65 | 116.61 | 116.61 | 115.86 | -0.63% | 14 |
| Nov 6, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 116.60 | 1.24% | - |
| Nov 5, 2025 | 112.74 | 115.92 | 112.44 | 115.92 | 115.17 | 1.17% | 103 |
| Nov 4, 2025 | 116.56 | 116.56 | 113.83 | 114.58 | 113.84 | -1.66% | 316 |
| Nov 3, 2025 | 119.48 | 120.67 | 116.51 | 116.51 | 115.76 | -2.97% | 268 |
| Oct 31, 2025 | 120.08 | 120.08 | 120.08 | 120.08 | 119.31 | 0.04% | - |
| Oct 30, 2025 | 120.38 | 121.42 | 119.04 | 120.03 | 119.26 | -1.42% | 372 |
| Oct 29, 2025 | 119.14 | 122.41 | 119.14 | 121.77 | 120.98 | 3.24% | 386 |
| Oct 28, 2025 | 111.45 | 117.95 | 111.45 | 117.95 | 117.19 | 4.94% | 6 |
| Oct 27, 2025 | 111.11 | 113.29 | 111.11 | 112.40 | 111.67 | 1.48% | 435 |
| Oct 24, 2025 | 109.67 | 110.76 | 109.67 | 110.76 | 110.04 | -0.36% | 10 |
| Oct 23, 2025 | 107.88 | 111.21 | 107.88 | 111.16 | 110.44 | 1.63% | 499 |
| Oct 22, 2025 | 109.12 | 109.52 | 109.12 | 109.37 | 108.67 | -1.03% | 141 |
| Oct 21, 2025 | 114.73 | 114.73 | 110.51 | 110.51 | 109.80 | -2.92% | 112 |
| Oct 20, 2025 | 112.15 | 113.83 | 112.15 | 113.83 | 113.10 | 1.73% | 110 |
| Oct 17, 2025 | 112.10 | 112.10 | 109.47 | 111.90 | 111.18 | -1.40% | 223 |
| Oct 16, 2025 | 112.94 | 113.49 | 112.94 | 113.49 | 112.75 | -0.18% | 123 |
| Oct 15, 2025 | 112.49 | 114.58 | 112.49 | 113.68 | 112.95 | 1.01% | 546 |
| Oct 14, 2025 | 110.16 | 112.54 | 110.16 | 112.54 | 111.82 | -1.22% | 545 |
| Oct 13, 2025 | 109.67 | 113.93 | 109.67 | 113.93 | 113.20 | 2.13% | 444 |
| Oct 10, 2025 | 111.70 | 112.20 | 111.55 | 111.55 | 110.83 | -0.57% | 70 |
| Oct 9, 2025 | 114.73 | 116.81 | 111.45 | 112.20 | 111.47 | -2.12% | 308 |
| Oct 8, 2025 | 109.72 | 114.63 | 109.72 | 114.63 | 113.89 | 3.21% | 6,408 |
| Oct 7, 2025 | 111.35 | 112.44 | 111.06 | 111.06 | 110.34 | -0.89% | 60 |
| Oct 6, 2025 | 109.12 | 112.05 | 109.02 | 112.05 | 111.33 | 3.77% | 185 |
| Oct 3, 2025 | 105.90 | 107.98 | 105.90 | 107.98 | 107.29 | 2.88% | 33 |
| Oct 2, 2025 | 104.26 | 105.21 | 103.27 | 104.96 | 104.28 | 1.49% | 831 |
| Oct 1, 2025 | 102.18 | 104.12 | 102.18 | 103.42 | 102.75 | 1.07% | 4,884 |
| Sep 30, 2025 | 101.93 | 102.68 | 101.93 | 102.33 | 101.67 | -0.67% | 226 |
| Sep 29, 2025 | 102.18 | 103.37 | 102.18 | 103.02 | 102.36 | 3.08% | 453 |
| Sep 26, 2025 | 99.60 | 100.65 | 99.60 | 99.95 | 99.31 | -0.93% | 61 |
| Sep 25, 2025 | 101.49 | 101.49 | 100.89 | 100.89 | 100.24 | -0.39% | 125 |
| Sep 24, 2025 | 92.26 | 102.13 | 92.26 | 101.29 | 100.64 | 7.78% | 189 |
| Sep 23, 2025 | 93.07 | 93.98 | 93.07 | 93.98 | 93.38 | 1.72% | 18 |
| Sep 22, 2025 | 93.25 | 93.25 | 92.40 | 92.40 | 91.80 | 0.56% | 46 |
| Sep 19, 2025 | 89.84 | 91.88 | 89.84 | 91.88 | 91.29 | 0.85% | 96 |
| Sep 18, 2025 | 89.90 | 91.11 | 89.90 | 91.11 | 90.52 | 0.42% | 29 |
| Sep 17, 2025 | 90.17 | 90.73 | 90.17 | 90.73 | 90.14 | -1.46% | 103 |
| Sep 16, 2025 | 92.24 | 92.24 | 92.08 | 92.08 | 91.48 | 2.99% | 20 |
| Sep 15, 2025 | 89.50 | 89.50 | 89.40 | 89.40 | 88.82 | 0.13% | 6 |
| Sep 12, 2025 | 88.73 | 89.28 | 88.49 | 89.28 | 88.71 | 3.59% | 64 |
| Sep 11, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 85.63 | 0.16% | - |
| Sep 10, 2025 | 84.50 | 86.05 | 84.15 | 86.05 | 85.49 | -2.73% | 151 |
| Sep 9, 2025 | 87.10 | 88.47 | 87.10 | 88.47 | 87.90 | 2.15% | 115 |
| Sep 8, 2025 | 86.49 | 86.60 | 86.49 | 86.60 | 86.05 | -0.32% | 7 |
| Sep 5, 2025 | 86.23 | 86.88 | 85.28 | 86.88 | 86.32 | 1.37% | 203 |
| Sep 4, 2025 | 85.53 | 85.71 | 85.53 | 85.71 | 85.16 | -0.92% | 139 |
| Sep 3, 2025 | 82.54 | 86.51 | 82.54 | 86.51 | 85.95 | 6.31% | 139 |
| Sep 2, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 80.84 | 0.71% | - |
| Sep 1, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.27 | -1.04% | - |
| Aug 29, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.12 | 0.32% | - |
| Aug 28, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 80.86 | -1.98% | - |
| Aug 27, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.50 | 0.67% | - |
| Aug 26, 2025 | 82.24 | 82.48 | 82.24 | 82.48 | 81.95 | 0.34% | 19 |
| Aug 25, 2025 | 82.22 | 82.22 | 82.20 | 82.20 | 81.67 | 3.01% | 897 |
| Aug 22, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.29 | 0.10% | - |
| Aug 21, 2025 | 79.45 | 80.20 | 79.45 | 79.72 | 79.21 | 0.15% | 116 |
| Aug 20, 2025 | 79.66 | 80.62 | 79.60 | 79.60 | 79.09 | -2.64% | 75 |
| Aug 19, 2025 | 80.95 | 81.77 | 80.85 | 81.77 | 81.24 | 0.88% | 263 |
| Aug 18, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 80.53 | -1.21% | - |
| Aug 15, 2025 | 82.20 | 82.20 | 81.71 | 82.04 | 81.51 | 0.57% | 64 |
| Aug 14, 2025 | 83.15 | 83.95 | 81.58 | 81.58 | 80.38 | -1.12% | 325 |
| Aug 13, 2025 | 82.81 | 82.87 | 82.50 | 82.50 | 81.29 | -0.12% | 130 |
| Aug 12, 2025 | 81.22 | 83.03 | 81.22 | 82.60 | 81.39 | -1.82% | 96 |
| Aug 11, 2025 | 83.93 | 84.32 | 83.93 | 84.13 | 82.89 | 2.73% | 55 |
| Aug 8, 2025 | 81.91 | 81.91 | 81.89 | 81.89 | 80.69 | -0.38% | 112 |
| Aug 7, 2025 | 79.79 | 82.38 | 79.79 | 82.20 | 81.00 | 2.37% | 65 |
| Aug 6, 2025 | 80.04 | 80.30 | 80.04 | 80.30 | 79.12 | 1.92% | 20 |
| Aug 5, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 77.63 | 1.42% | - |
| Aug 4, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 76.55 | -2.15% | - |
| Aug 1, 2025 | 80.61 | 80.61 | 79.40 | 79.40 | 78.23 | -1.80% | 1 |
| Jul 31, 2025 | 77.63 | 80.85 | 77.12 | 80.85 | 79.66 | 4.65% | 1,408 |
| Jul 30, 2025 | 81.85 | 81.85 | 76.96 | 77.26 | 76.12 | -5.66% | 78 |
| Jul 29, 2025 | 82.13 | 82.71 | 81.89 | 81.89 | 80.69 | -2.25% | 53 |
| Jul 28, 2025 | 82.22 | 83.78 | 82.22 | 83.78 | 82.55 | 2.33% | 288 |
| Jul 25, 2025 | 82.87 | 82.87 | 81.87 | 81.87 | 80.67 | -1.79% | 37 |
| Jul 24, 2025 | 83.93 | 83.93 | 83.01 | 83.36 | 82.14 | -0.14% | 70 |
| Jul 23, 2025 | 82.73 | 83.48 | 82.71 | 83.48 | 82.26 | 0.64% | 215 |
| Jul 22, 2025 | 82.03 | 82.95 | 82.03 | 82.95 | 81.73 | -0.71% | 27 |
| Jul 21, 2025 | 81.03 | 83.54 | 81.03 | 83.54 | 82.31 | 2.63% | 747 |