Southern Copper Corporation (FRA:PCU)
Germany
· Delayed Price · Currency is EUR 146.05
-5.20 (-3.44%)
Last updated: Apr 29, 2026, 8:02 AM CET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -0.43% | - |
| Apr 27, 2026 | 156.60 | 156.60 | 151.90 | 151.90 | 151.90 | -2.69% | 249 |
| Apr 24, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -1.51% | - |
| Apr 23, 2026 | 157.15 | 159.00 | 157.15 | 158.50 | 158.50 | -1.80% | 105 |
| Apr 22, 2026 | 156.95 | 161.40 | 156.95 | 161.40 | 161.40 | 1.83% | 62 |
| Apr 21, 2026 | 159.60 | 159.60 | 158.50 | 158.50 | 158.50 | -2.82% | 20 |
| Apr 20, 2026 | 165.20 | 165.20 | 163.10 | 163.10 | 163.10 | 2.64% | 26 |
| Apr 17, 2026 | 158.25 | 161.20 | 158.25 | 158.90 | 158.90 | 0.03% | 406 |
| Apr 16, 2026 | 160.20 | 160.75 | 158.85 | 158.85 | 158.85 | -3.14% | 2 |
| Apr 15, 2026 | 163.15 | 164.70 | 162.10 | 164.00 | 164.00 | -1.62% | 134 |
| Apr 14, 2026 | 165.65 | 166.70 | 165.65 | 166.70 | 166.70 | 0.39% | 10 |
| Apr 13, 2026 | 159.80 | 166.05 | 159.80 | 166.05 | 166.05 | 0.27% | 178 |
| Apr 10, 2026 | 159.50 | 165.60 | 159.50 | 165.60 | 165.60 | 4.88% | 12 |
| Apr 9, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -2.38% | - |
| Apr 8, 2026 | 156.85 | 161.75 | 156.85 | 161.75 | 161.75 | 8.09% | 435 |
| Apr 7, 2026 | 151.90 | 151.90 | 148.60 | 149.65 | 149.65 | -1.45% | 1,229 |
| Apr 2, 2026 | 147.75 | 151.85 | 147.75 | 151.85 | 151.85 | -0.75% | 7 |
| Apr 1, 2026 | 150.05 | 153.00 | 150.05 | 153.00 | 153.00 | 9.13% | 68 |
| Mar 31, 2026 | 138.70 | 140.45 | 138.70 | 140.20 | 140.20 | -1.92% | 109 |
| Mar 30, 2026 | 141.40 | 143.60 | 141.40 | 142.95 | 142.95 | 2.11% | 854 |
| Mar 27, 2026 | 141.45 | 141.45 | 138.00 | 140.00 | 140.00 | 2.00% | 15 |
| Mar 26, 2026 | 140.60 | 140.60 | 137.25 | 137.25 | 137.25 | -4.52% | 198 |
| Mar 25, 2026 | 141.25 | 143.75 | 141.25 | 143.75 | 143.75 | 6.44% | 56 |
| Mar 24, 2026 | 135.20 | 135.20 | 135.05 | 135.05 | 135.05 | -0.55% | 12 |
| Mar 23, 2026 | 125.90 | 135.80 | 125.90 | 135.80 | 135.80 | -0.77% | 376 |
| Mar 20, 2026 | 137.35 | 138.00 | 135.70 | 136.85 | 136.85 | 0.48% | 985 |
| Mar 19, 2026 | 143.00 | 143.00 | 133.30 | 136.20 | 136.20 | -7.57% | 908 |
| Mar 18, 2026 | 153.85 | 153.85 | 147.35 | 147.35 | 147.35 | -3.06% | 22 |
| Mar 17, 2026 | 152.20 | 154.35 | 152.00 | 152.00 | 152.00 | -1.11% | 202 |
| Mar 16, 2026 | 151.55 | 154.10 | 148.15 | 153.70 | 153.70 | 2.54% | 265 |
| Mar 13, 2026 | 156.35 | 159.00 | 149.90 | 149.90 | 149.90 | -5.04% | 83 |
| Mar 12, 2026 | 164.00 | 166.15 | 157.85 | 157.85 | 157.85 | -3.75% | 225 |
| Mar 11, 2026 | 169.30 | 169.60 | 164.00 | 164.00 | 164.00 | -2.90% | 172 |
| Mar 10, 2026 | 164.55 | 169.45 | 164.55 | 168.90 | 168.90 | 8.10% | 117 |
| Mar 9, 2026 | 155.35 | 156.25 | 152.25 | 156.25 | 156.25 | -2.04% | 306 |
| Mar 6, 2026 | 166.10 | 166.10 | 159.50 | 159.50 | 159.50 | -3.48% | 99 |
| Mar 5, 2026 | 175.65 | 178.30 | 165.25 | 165.25 | 165.25 | -7.91% | 255 |
| 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 |