Aurubis AG (VIE:NDA)
Austria
· Delayed Price · Currency is EUR 122.90
+4.30 (3.63%)
Last updated: Dec 4, 2025, 1:04 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.60 | 122.60 | 120.80 | 120.80 | 120.80 | -0.98% | - |
| Dec 4, 2025 | 117.80 | 122.90 | 117.80 | 122.00 | 122.00 | 2.87% | 776 |
| Dec 3, 2025 | 117.80 | 120.30 | 117.80 | 118.60 | 118.60 | 1.19% | 524 |
| Dec 2, 2025 | 118.20 | 118.20 | 117.20 | 117.20 | 117.20 | -1.84% | - |
| Dec 1, 2025 | 118.90 | 119.60 | 118.80 | 119.40 | 119.40 | 0.59% | - |
| Nov 28, 2025 | 113.30 | 118.70 | 113.30 | 118.70 | 118.70 | 4.86% | 188 |
| Nov 27, 2025 | 112.40 | 113.20 | 111.90 | 113.20 | 113.20 | 0.62% | - |
| Nov 26, 2025 | 112.30 | 112.50 | 111.80 | 112.50 | 112.50 | 1.17% | - |
| Nov 25, 2025 | 108.80 | 111.20 | 108.80 | 111.20 | 111.20 | 3.06% | - |
| Nov 24, 2025 | 107.70 | 107.90 | 106.50 | 107.90 | 107.90 | 1.60% | 188 |
| Nov 21, 2025 | 106.00 | 106.80 | 105.80 | 106.20 | 106.20 | -1.30% | 282 |
| Nov 20, 2025 | 109.60 | 109.60 | 107.30 | 107.60 | 107.60 | -1.01% | - |
| Nov 19, 2025 | 107.50 | 108.90 | 105.30 | 108.70 | 108.70 | 2.45% | 188 |
| Nov 18, 2025 | 109.10 | 109.10 | 106.10 | 106.10 | 106.10 | -4.07% | 94 |
| Nov 17, 2025 | 111.10 | 111.50 | 110.60 | 110.60 | 110.60 | - | - |
| Nov 14, 2025 | 109.30 | 110.60 | 108.30 | 110.60 | 110.60 | -0.09% | - |
| Nov 13, 2025 | 112.00 | 112.00 | 110.70 | 110.70 | 110.70 | -1.60% | - |
| Nov 12, 2025 | 111.00 | 112.50 | 110.70 | 112.50 | 112.50 | 1.90% | - |
| Nov 11, 2025 | 111.50 | 111.70 | 110.40 | 110.40 | 110.40 | -0.63% | - |
| Nov 10, 2025 | 112.40 | 112.40 | 111.10 | 111.10 | 111.10 | 0.73% | - |
| Nov 7, 2025 | 112.10 | 112.10 | 110.30 | 110.30 | 110.30 | -2.04% | 94 |
| Nov 6, 2025 | 113.40 | 113.40 | 112.60 | 112.60 | 112.60 | 0.54% | - |
| Nov 5, 2025 | 111.80 | 112.00 | 111.60 | 112.00 | 112.00 | -0.44% | - |
| Nov 4, 2025 | 110.50 | 112.50 | 109.80 | 112.50 | 112.50 | 0.54% | - |
| Nov 3, 2025 | 113.90 | 113.90 | 111.90 | 111.90 | 111.90 | -1.50% | - |
| Oct 31, 2025 | 114.50 | 114.50 | 113.30 | 113.60 | 113.60 | -1.47% | 282 |
| Oct 30, 2025 | 114.70 | 119.10 | 114.70 | 115.30 | 115.30 | - | 458 |
| Oct 29, 2025 | 112.80 | 115.80 | 112.80 | 115.30 | 115.30 | 2.58% | 188 |
| Oct 28, 2025 | 110.40 | 112.40 | 110.20 | 112.40 | 112.40 | 1.17% | 188 |
| Oct 27, 2025 | 111.40 | 111.40 | 109.80 | 111.10 | 111.10 | 1.09% | 94 |
| Oct 24, 2025 | 109.60 | 109.90 | 109.40 | 109.90 | 109.90 | 1.38% | - |
| Oct 23, 2025 | 106.80 | 108.60 | 106.80 | 108.40 | 108.40 | 2.36% | 94 |
| Oct 22, 2025 | 106.30 | 106.30 | 105.90 | 105.90 | 105.90 | 0.28% | - |
| Oct 21, 2025 | 106.80 | 106.80 | 105.60 | 105.60 | 105.60 | -1.31% | - |
| Oct 20, 2025 | 105.80 | 107.00 | 105.80 | 107.00 | 107.00 | 2.00% | - |
| Oct 17, 2025 | 105.30 | 105.90 | 104.30 | 104.90 | 104.90 | -2.42% | - |
| Oct 16, 2025 | 108.60 | 108.60 | 107.50 | 107.50 | 107.50 | -1.19% | - |
| Oct 15, 2025 | 108.20 | 109.00 | 108.10 | 108.80 | 108.80 | -6.13% | - |
| Oct 14, 2025 | 116.20 | 117.80 | 115.80 | 115.90 | 115.90 | -2.19% | 256 |
| Oct 13, 2025 | 118.60 | 118.60 | 117.70 | 118.50 | 118.50 | 2.42% | - |
| Oct 10, 2025 | 113.40 | 116.90 | 113.40 | 115.70 | 115.70 | 0.87% | 470 |
| Oct 9, 2025 | 114.10 | 114.70 | 112.00 | 114.70 | 114.70 | 0.79% | - |
| Oct 8, 2025 | 116.90 | 116.90 | 111.90 | 113.80 | 113.80 | -5.25% | 188 |
| Oct 7, 2025 | 110.00 | 121.90 | 110.00 | 120.10 | 120.10 | 8.49% | 658 |
| Oct 6, 2025 | 110.70 | 111.60 | 110.70 | 110.70 | 110.70 | -0.09% | - |
| Oct 3, 2025 | 109.70 | 110.80 | 109.70 | 110.80 | 110.80 | 2.12% | - |
| Oct 2, 2025 | 110.10 | 110.20 | 108.50 | 108.50 | 108.50 | -1.00% | 30 |
| Oct 1, 2025 | 105.60 | 109.60 | 105.40 | 109.60 | 109.60 | 2.91% | 111 |
| Sep 30, 2025 | 106.20 | 106.50 | 105.60 | 106.50 | 106.50 | 0.09% | 114 |
| Sep 29, 2025 | 103.90 | 106.40 | 103.90 | 106.40 | 106.40 | 3.50% | 30 |
| Sep 26, 2025 | 102.10 | 102.80 | 102.00 | 102.80 | 102.80 | 1.18% | - |
| Sep 25, 2025 | 101.70 | 102.80 | 101.60 | 101.60 | 101.60 | 0.49% | - |
| Sep 24, 2025 | 97.50 | 101.10 | 97.50 | 101.10 | 101.10 | 2.90% | - |
| Sep 23, 2025 | 97.00 | 98.25 | 97.00 | 98.25 | 98.25 | 1.55% | - |
| Sep 22, 2025 | 95.35 | 97.40 | 95.35 | 96.75 | 96.75 | 1.36% | 114 |
| Sep 19, 2025 | 95.90 | 95.90 | 94.95 | 95.45 | 95.45 | 0.58% | - |
| Sep 18, 2025 | 95.90 | 95.90 | 94.75 | 94.90 | 94.90 | -1.25% | - |
| Sep 17, 2025 | 97.35 | 97.35 | 95.35 | 96.10 | 96.10 | -1.33% | - |
| Sep 16, 2025 | 100.10 | 100.10 | 97.40 | 97.40 | 97.40 | -1.81% | - |
| Sep 15, 2025 | 99.60 | 99.60 | 98.50 | 99.20 | 99.20 | 0.97% | - |
| Sep 12, 2025 | 98.05 | 98.25 | 97.05 | 98.25 | 98.25 | 1.97% | - |
| Sep 11, 2025 | 96.30 | 96.35 | 95.05 | 96.35 | 96.35 | -0.41% | - |
| Sep 10, 2025 | 98.65 | 98.65 | 96.75 | 96.75 | 96.75 | -2.96% | - |
| Sep 9, 2025 | 100.00 | 100.50 | 99.70 | 99.70 | 99.70 | 1.22% | - |
| Sep 8, 2025 | 98.80 | 98.85 | 98.50 | 98.50 | 98.50 | 0.56% | - |
| Sep 5, 2025 | 98.25 | 98.85 | 97.95 | 97.95 | 97.95 | 0.82% | - |
| Sep 4, 2025 | 97.15 | 97.50 | 96.90 | 97.15 | 97.15 | -0.15% | - |
| Sep 3, 2025 | 97.10 | 98.05 | 96.90 | 97.30 | 97.30 | 2.64% | - |
| Sep 2, 2025 | 98.15 | 98.15 | 94.80 | 94.80 | 94.80 | -2.22% | - |
| Sep 1, 2025 | 97.75 | 97.75 | 96.75 | 96.95 | 96.95 | 0.05% | - |
| Aug 29, 2025 | 97.40 | 97.40 | 96.40 | 96.90 | 96.90 | 0.21% | - |
| Aug 28, 2025 | 98.35 | 98.35 | 96.70 | 96.70 | 96.70 | -0.46% | - |
| Aug 27, 2025 | 99.00 | 99.00 | 97.15 | 97.15 | 97.15 | -1.47% | - |
| Aug 26, 2025 | 97.20 | 98.60 | 97.20 | 98.60 | 98.60 | 0.36% | 114 |
| Aug 25, 2025 | 98.10 | 98.25 | 97.65 | 98.25 | 98.25 | 0.56% | - |
| Aug 22, 2025 | 96.75 | 97.70 | 95.75 | 97.70 | 97.70 | 1.66% | - |
| Aug 21, 2025 | 96.35 | 96.50 | 95.90 | 96.10 | 96.10 | 0.10% | - |
| Aug 20, 2025 | 95.10 | 96.00 | 95.10 | 96.00 | 96.00 | -0.78% | - |
| Aug 19, 2025 | 96.15 | 96.75 | 96.15 | 96.75 | 96.75 | 1.10% | - |
| Aug 18, 2025 | 96.45 | 96.45 | 95.40 | 95.70 | 95.70 | -0.67% | - |
| Aug 15, 2025 | 97.20 | 97.20 | 96.35 | 96.35 | 96.35 | 1.21% | - |
| Aug 14, 2025 | 95.70 | 95.70 | 94.80 | 95.20 | 95.20 | -1.30% | - |
| Aug 13, 2025 | 95.35 | 96.80 | 95.35 | 96.45 | 96.45 | 1.31% | - |
| Aug 12, 2025 | 95.00 | 95.20 | 94.40 | 95.20 | 95.20 | 0.63% | - |
| Aug 11, 2025 | 95.55 | 95.55 | 93.85 | 94.60 | 94.60 | -1.30% | - |
| Aug 8, 2025 | 95.80 | 95.85 | 94.45 | 95.85 | 95.85 | 1.05% | - |
| Aug 7, 2025 | 93.35 | 96.05 | 93.35 | 94.85 | 94.85 | 2.99% | - |
| Aug 6, 2025 | 91.65 | 92.10 | 90.95 | 92.10 | 92.10 | 1.10% | - |
| Aug 5, 2025 | 88.00 | 91.10 | 88.00 | 91.10 | 91.10 | 4.23% | 570 |
| Aug 4, 2025 | 87.40 | 87.40 | 87.30 | 87.40 | 87.40 | 0.87% | - |
| Aug 1, 2025 | 87.95 | 87.95 | 86.65 | 86.65 | 86.65 | 0.23% | - |
| Jul 31, 2025 | 86.25 | 86.45 | 86.25 | 86.45 | 86.45 | -2.48% | 114 |
| Jul 30, 2025 | 88.95 | 89.15 | 88.65 | 88.65 | 88.65 | -1.17% | - |
| Jul 29, 2025 | 92.05 | 92.05 | 89.55 | 89.70 | 89.70 | -2.50% | - |
| Jul 28, 2025 | 94.70 | 94.70 | 92.00 | 92.00 | 92.00 | -1.55% | - |
| Jul 25, 2025 | 92.45 | 93.45 | 92.45 | 93.45 | 93.45 | 0.48% | - |
| Jul 24, 2025 | 94.70 | 94.70 | 93.00 | 93.00 | 93.00 | -1.38% | - |
| Jul 23, 2025 | 93.55 | 94.30 | 93.45 | 94.30 | 94.30 | 0.43% | - |
| Jul 22, 2025 | 94.25 | 94.25 | 93.85 | 93.90 | 93.90 | -0.32% | - |
| Jul 21, 2025 | 92.95 | 94.20 | 92.95 | 94.20 | 94.20 | 3.46% | - |