Aurubis AG (VIE:NDA)
Austria
· Delayed Price · Currency is EUR 159.10
-7.20 (-4.33%)
Last updated: Mar 9, 2026, 3:30 PM CET
Aurubis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 166.30 | 168.00 | 165.10 | 166.30 | 166.30 | -0.18% | 2 |
| Mar 5, 2026 | 167.00 | 169.90 | 166.60 | 166.60 | 166.60 | 0.36% | 144 |
| Mar 4, 2026 | 160.20 | 166.00 | 160.20 | 166.00 | 166.00 | 3.23% | 260 |
| Mar 3, 2026 | 164.50 | 164.50 | 158.20 | 160.80 | 160.80 | -5.08% | 83 |
| Mar 2, 2026 | 170.20 | 171.70 | 169.00 | 169.40 | 169.40 | -2.36% | 114 |
| Feb 27, 2026 | 173.40 | 173.70 | 173.30 | 173.50 | 173.50 | 2.85% | 8 |
| Feb 26, 2026 | 172.60 | 172.60 | 168.70 | 168.70 | 168.70 | -3.21% | - |
| Feb 25, 2026 | 175.70 | 175.70 | 173.20 | 174.30 | 174.30 | 1.75% | 78 |
| Feb 24, 2026 | 171.40 | 172.90 | 171.30 | 171.30 | 171.30 | 0.41% | 25 |
| Feb 23, 2026 | 172.00 | 173.40 | 170.60 | 170.60 | 170.60 | 1.25% | - |
| Feb 20, 2026 | 168.70 | 169.10 | 168.50 | 168.50 | 168.50 | 0.36% | 166 |
| Feb 19, 2026 | 166.80 | 167.90 | 166.80 | 167.90 | 167.90 | 1.63% | - |
| Feb 18, 2026 | 166.10 | 166.10 | 164.30 | 165.20 | 165.20 | 1.29% | - |
| Feb 17, 2026 | 167.90 | 167.90 | 163.10 | 163.10 | 163.10 | -2.68% | - |
| Feb 16, 2026 | 171.40 | 171.40 | 166.00 | 167.60 | 167.60 | -1.64% | 33 |
| Feb 13, 2026 | 162.00 | 170.40 | 162.00 | 170.40 | 170.40 | 4.48% | 332 |
| Feb 12, 2026 | 169.80 | 170.40 | 163.10 | 163.10 | 161.50 | -2.86% | - |
| Feb 11, 2026 | 170.70 | 170.70 | 167.70 | 167.90 | 166.25 | -1.35% | - |
| Feb 10, 2026 | 169.40 | 172.30 | 169.40 | 170.20 | 168.53 | 0.83% | - |
| Feb 9, 2026 | 166.90 | 168.80 | 165.70 | 168.80 | 167.14 | 2.61% | - |
| Feb 6, 2026 | 161.60 | 167.30 | 161.60 | 164.50 | 162.89 | 1.54% | 52 |
| Feb 5, 2026 | 163.10 | 163.10 | 159.20 | 162.00 | 160.41 | -3.34% | 498 |
| Feb 4, 2026 | 167.80 | 171.30 | 167.60 | 167.60 | 165.96 | -0.06% | 166 |
| Feb 3, 2026 | 165.20 | 167.70 | 165.20 | 167.70 | 166.05 | 3.33% | - |
| Feb 2, 2026 | 155.50 | 162.30 | 155.50 | 162.30 | 160.71 | 0.81% | 10 |
| Jan 30, 2026 | 162.30 | 162.30 | 159.50 | 161.00 | 159.42 | -2.13% | - |
| Jan 29, 2026 | 164.20 | 169.20 | 164.20 | 164.50 | 162.89 | 2.11% | 337 |
| Jan 28, 2026 | 157.70 | 161.10 | 155.90 | 161.10 | 159.52 | 3.40% | 166 |
| Jan 27, 2026 | 154.90 | 155.80 | 153.90 | 155.80 | 154.27 | - | - |
| Jan 26, 2026 | 152.80 | 155.80 | 152.80 | 155.80 | 154.27 | 2.91% | - |
| Jan 23, 2026 | 151.80 | 151.80 | 151.40 | 151.40 | 149.91 | -0.72% | - |
| Jan 22, 2026 | 152.10 | 153.90 | 152.10 | 152.50 | 151.00 | 0.33% | - |
| Jan 21, 2026 | 150.30 | 153.10 | 150.30 | 152.00 | 150.51 | 3.05% | - |
| Jan 20, 2026 | 149.70 | 149.70 | 146.50 | 147.50 | 146.05 | -1.07% | - |
| Jan 19, 2026 | 147.10 | 149.70 | 147.10 | 149.10 | 147.64 | 0.95% | - |
| Jan 16, 2026 | 149.50 | 149.60 | 147.70 | 147.70 | 146.25 | 0.75% | - |
| Jan 15, 2026 | 144.50 | 146.60 | 143.70 | 146.60 | 145.16 | 1.38% | - |
| Jan 14, 2026 | 140.70 | 144.60 | 140.70 | 144.60 | 143.18 | 2.55% | - |
| Jan 13, 2026 | 139.20 | 141.00 | 139.20 | 141.00 | 139.62 | 5.54% | - |
| Jan 12, 2026 | 132.20 | 133.80 | 132.20 | 133.60 | 132.29 | 2.45% | - |
| Jan 9, 2026 | 128.60 | 130.40 | 128.60 | 130.40 | 129.12 | 1.48% | - |
| Jan 8, 2026 | 130.70 | 130.70 | 128.50 | 128.50 | 127.24 | -2.58% | 211 |
| Jan 7, 2026 | 133.80 | 133.80 | 131.90 | 131.90 | 130.61 | -0.08% | - |
| Jan 6, 2026 | 130.10 | 132.00 | 129.90 | 132.00 | 130.71 | 3.37% | - |
| Jan 5, 2026 | 128.50 | 128.60 | 126.60 | 127.70 | 126.45 | 1.27% | 115 |
| Jan 2, 2026 | 125.50 | 126.20 | 125.50 | 126.10 | 124.86 | 2.27% | - |
| Dec 30, 2025 | 122.70 | 123.30 | 122.70 | 123.30 | 122.09 | 1.31% | - |
| Dec 29, 2025 | 121.90 | 122.00 | 121.30 | 121.70 | 120.51 | 0.58% | 40 |
| Dec 23, 2025 | 120.40 | 121.00 | 120.40 | 121.00 | 119.81 | 0.58% | - |
| Dec 22, 2025 | 120.50 | 121.20 | 120.30 | 120.30 | 119.12 | 1.26% | - |
| Dec 19, 2025 | 118.00 | 118.80 | 117.80 | 118.80 | 117.63 | 0.93% | - |
| Dec 18, 2025 | 116.80 | 117.70 | 116.80 | 117.70 | 116.55 | 0.34% | - |
| Dec 17, 2025 | 117.70 | 119.50 | 117.30 | 117.30 | 116.15 | - | 188 |
| Dec 16, 2025 | 116.80 | 117.30 | 116.50 | 117.30 | 116.15 | -0.17% | - |
| Dec 15, 2025 | 116.10 | 117.50 | 116.10 | 117.50 | 116.35 | 1.64% | - |
| Dec 12, 2025 | 118.60 | 119.90 | 115.60 | 115.60 | 114.47 | -1.95% | - |
| Dec 11, 2025 | 115.90 | 117.90 | 115.90 | 117.90 | 116.74 | 1.20% | - |
| Dec 10, 2025 | 116.90 | 117.30 | 116.50 | 116.50 | 115.36 | -1.27% | - |
| Dec 9, 2025 | 119.00 | 119.00 | 116.80 | 118.00 | 116.84 | -1.50% | - |
| Dec 8, 2025 | 118.50 | 120.10 | 118.30 | 119.80 | 118.62 | -0.83% | - |
| Dec 5, 2025 | 122.60 | 122.60 | 120.80 | 120.80 | 119.61 | -0.98% | - |
| Dec 4, 2025 | 117.80 | 122.90 | 117.80 | 122.00 | 120.80 | 2.87% | 776 |
| Dec 3, 2025 | 117.80 | 120.30 | 117.80 | 118.60 | 117.44 | 1.19% | 524 |
| Dec 2, 2025 | 118.20 | 118.20 | 117.20 | 117.20 | 116.05 | -1.84% | - |
| Dec 1, 2025 | 118.90 | 119.60 | 118.80 | 119.40 | 118.23 | 0.59% | - |
| Nov 28, 2025 | 113.30 | 118.70 | 113.30 | 118.70 | 117.54 | 4.86% | 188 |
| Nov 27, 2025 | 112.40 | 113.20 | 111.90 | 113.20 | 112.09 | 0.62% | - |
| Nov 26, 2025 | 112.30 | 112.50 | 111.80 | 112.50 | 111.40 | 1.17% | - |
| Nov 25, 2025 | 108.80 | 111.20 | 108.80 | 111.20 | 110.11 | 3.06% | - |
| Nov 24, 2025 | 107.70 | 107.90 | 106.50 | 107.90 | 106.84 | 1.60% | 188 |
| Nov 21, 2025 | 106.00 | 106.80 | 105.80 | 106.20 | 105.16 | -1.30% | 282 |
| Nov 20, 2025 | 109.60 | 109.60 | 107.30 | 107.60 | 106.54 | -1.01% | - |
| Nov 19, 2025 | 107.50 | 108.90 | 105.30 | 108.70 | 107.63 | 2.45% | 188 |
| Nov 18, 2025 | 109.10 | 109.10 | 106.10 | 106.10 | 105.06 | -4.07% | 94 |
| Nov 17, 2025 | 111.10 | 111.50 | 110.60 | 110.60 | 109.52 | - | - |
| Nov 14, 2025 | 109.30 | 110.60 | 108.30 | 110.60 | 109.52 | -0.09% | - |
| Nov 13, 2025 | 112.00 | 112.00 | 110.70 | 110.70 | 109.61 | -1.60% | - |
| Nov 12, 2025 | 111.00 | 112.50 | 110.70 | 112.50 | 111.40 | 1.90% | - |
| Nov 11, 2025 | 111.50 | 111.70 | 110.40 | 110.40 | 109.32 | -0.63% | - |
| Nov 10, 2025 | 112.40 | 112.40 | 111.10 | 111.10 | 110.01 | 0.73% | - |
| Nov 7, 2025 | 112.10 | 112.10 | 110.30 | 110.30 | 109.22 | -2.04% | 94 |
| Nov 6, 2025 | 113.40 | 113.40 | 112.60 | 112.60 | 111.50 | 0.54% | - |
| Nov 5, 2025 | 111.80 | 112.00 | 111.60 | 112.00 | 110.90 | -0.44% | - |
| Nov 4, 2025 | 110.50 | 112.50 | 109.80 | 112.50 | 111.40 | 0.54% | - |
| Nov 3, 2025 | 113.90 | 113.90 | 111.90 | 111.90 | 110.80 | -1.50% | - |
| Oct 31, 2025 | 114.50 | 114.50 | 113.30 | 113.60 | 112.49 | -1.47% | 282 |
| Oct 30, 2025 | 114.70 | 119.10 | 114.70 | 115.30 | 114.17 | - | 458 |
| Oct 29, 2025 | 112.80 | 115.80 | 112.80 | 115.30 | 114.17 | 2.58% | 188 |
| Oct 28, 2025 | 110.40 | 112.40 | 110.20 | 112.40 | 111.30 | 1.17% | 188 |
| Oct 27, 2025 | 111.40 | 111.40 | 109.80 | 111.10 | 110.01 | 1.09% | 94 |
| Oct 24, 2025 | 109.60 | 109.90 | 109.40 | 109.90 | 108.82 | 1.38% | - |
| Oct 23, 2025 | 106.80 | 108.60 | 106.80 | 108.40 | 107.34 | 2.36% | 94 |
| Oct 22, 2025 | 106.30 | 106.30 | 105.90 | 105.90 | 104.86 | 0.28% | - |
| Oct 21, 2025 | 106.80 | 106.80 | 105.60 | 105.60 | 104.56 | -1.31% | - |
| Oct 20, 2025 | 105.80 | 107.00 | 105.80 | 107.00 | 105.95 | 2.00% | - |
| Oct 17, 2025 | 105.30 | 105.90 | 104.30 | 104.90 | 103.87 | -2.42% | - |
| Oct 16, 2025 | 108.60 | 108.60 | 107.50 | 107.50 | 106.45 | -1.19% | - |
| Oct 15, 2025 | 108.20 | 109.00 | 108.10 | 108.80 | 107.73 | -6.13% | - |
| Oct 14, 2025 | 116.20 | 117.80 | 115.80 | 115.90 | 114.76 | -2.19% | 256 |
| Oct 13, 2025 | 118.60 | 118.60 | 117.70 | 118.50 | 117.34 | 2.42% | - |