Aurubis AG - NDA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.8	169.4	169.4	170.8	168	162,036
February 19, 2026	166.9	167.5	167.5	169.5	166	104,242
February 18, 2026	165.8	168.2	168.2	169.9	163.9	227,388
February 17, 2026	166.6	164.2	164.2	167.5	160.9	172,481
February 16, 2026	170.1	168	168	173.5	165.6	324,604
February 13, 2026	162.1	172.3	172.3	172.3	160.9	322,867
February 12, 2026	170	162.3	162.3	171.2	162.3	288,160
February 11, 2026	170.7	169.2	169.2	172.5	164	553,019
February 10, 2026	170	168.7	168.7	172.7	167.7	431,103
February 09, 2026	166.7	169.3	169.3	170.8	164.2	269,775
February 06, 2026	160.4	164.5	164.5	168	160.2	190,442
February 05, 2026	164	162	162	166	158.4	445,075
February 04, 2026	168.6	166.9	166.9	171.4	166.4	346,307
February 03, 2026	166	167.6	167.6	167.9	164.5	136,880
February 02, 2026	154.2	162.2	162.2	163.1	153.3	510,859
January 30, 2026	163	160.4	160.4	163	157.5	253,594
January 29, 2026	164	164	164	170.9	162.1	488,526
January 28, 2026	157.5	159.9	159.9	163.6	155.4	409,753
January 27, 2026	157	155.7	155.7	157.2	153.6	207,530
January 26, 2026	153.6	156.2	156.2	156.9	152.6	166,313
January 23, 2026	152.2	152.2	152.2	152.7	150.8	150,502
January 22, 2026	152	151.7	151.7	154.5	150.5	158,412
January 21, 2026	150	152.5	152.5	153.4	149.9	249,985
January 20, 2026	150.5	148.3	148.3	150.9	146.1	120,163
January 19, 2026	145	150.5	150.5	150.5	144.5	185,906
January 16, 2026	147	146.9	146.9	150.8	146.3	394,743
January 15, 2026	144.9	146.7	146.7	146.9	142.9	213,716
January 14, 2026	141.9	144.6	144.6	144.7	140.7	289,869
January 13, 2026	137.7	141.5	141.5	142.8	136.5	306,455
January 12, 2026	132.2	134.9	134.9	135.7	132	309,449
January 09, 2026	129.5	130.9	130.9	130.9	128.5	196,833
January 08, 2026	130.9	129	129	131.3	128.1	331,485
January 07, 2026	134	131.7	132.3	134.1	131.3	240,383
January 06, 2026	129.5	132.7	134.1	132.7	129.3	180,943
January 05, 2026	128	128.6	129.2	129.2	126	202,700
January 02, 2026	124.3	126.2	126.2	126.8	124.3	150,875
December 30, 2025	122.5	124.2	124.2	124.2	122.5	90,924
December 29, 2025	122.3	122	122	122.5	120.8	111,918
December 23, 2025	120.9	121.4	121.1	121.4	119.9	115,194
December 22, 2025	119.6	121	121.5	123.3	119.5	219,965
December 19, 2025	118.4	118.7	118.7	120.7	117.7	457,289
December 18, 2025	117.2	118.7	118.7	118.7	116.8	150,657
December 17, 2025	117.3	117.5	117.5	119.8	117.1	224,434
December 16, 2025	116.6	117.2	117.2	117.7	116	118,958
December 15, 2025	116.3	117.7	117.7	117.7	115.9	120,129
December 12, 2025	118.8	115.4	115.4	120.1	115.2	64,741
December 11, 2025	116	117.8	117.8	118.3	115.7	162,218
December 10, 2025	118	116.2	116.2	118.1	115.9	106,423
December 09, 2025	120	117.2	117.2	120	116.7	164,380
December 08, 2025	119.2	119.3	119.3	120.2	117.9	121,434
December 05, 2025	122.9	119.1	119.1	122.9	118.8	175,096
December 04, 2025	117.2	122.3	122.3	123.5	116.6	406,601
December 03, 2025	117.9	118.6	118.6	120.5	117.3	278,807
December 02, 2025	118.3	117.2	117.2	119.2	116.6	112,479
December 01, 2025	118.4	118.3	118.3	120.2	118.2	304,962
November 28, 2025	113.9	119.2	119.2	119.2	113.3	233,950
November 27, 2025	112.5	113.5	113.5	113.5	111.3	147,828
November 26, 2025	111.6	112.8	112.8	112.8	110.7	171,282
November 25, 2025	108.6	111	111	111.3	108.3	138,534
November 24, 2025	107	108.1	108.1	108.7	106.4	347,890

Aurubis AG (NDA.DE) XETRA