Dark

AIAGY
AURUBIS AG UNSP/ADR
stock OTC ADR

EOD

Jul 23, 2026

100.50USD+0.661%(+0.66)160

Pre-market

0.00USD-100.000%(-99.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	100.5000	100.5000	100.5000	100.5000	+0.661%	160	0.000%
2026-07-22	99.8400	99.8400	99.8400	99.8400	-0.160%	150	+0.661%
2026-07-14	100.0000	100.0000	100.0000	100.0000	+2.041%	391	+0.500%
2026-07-13	98.0000	98.0000	98.0000	98.0000	+2.083%	2,365	+2.551%
2026-07-10	96.0000	96.0000	96.0000	96.0000	-7.425%	100	+4.688%
2026-07-06	103.7000	103.7000	103.7000	103.7000	-2.903%	509	-3.086%
2026-06-25	106.8000	106.8000	106.8000	106.8000	-4.600%	200	-5.899%
2026-06-11	105.9500	111.9500	105.9500	111.9500	+6.366%	1,223	-10.228%
2026-06-10	105.2500	105.2500	105.2500	105.2500	-7.473%	109	-4.513%
2026-06-09	114.1000	114.1000	113.7500	113.7500	-6.186%	1,259	-11.648%
2026-06-05	127.0500	127.0500	121.2500	121.2500	-5.664%	343	-17.113%
2026-06-03	128.5300	128.5300	128.5300	128.5300	+0.808%	221	-21.808%
2026-06-02	127.5000	127.5000	127.5000	127.5000	+5.682%	141	-21.176%
2026-05-26	120.6450	120.6450	120.6450	120.6450	+6.936%	123	-16.698%
2026-05-20	112.8200	112.8200	112.8200	112.8200	-1.733%	160	-10.920%
2026-05-18	121.0830	121.0830	114.7500	114.8100	-0.002%	493	-12.464%
2026-05-12	114.8125	114.8125	114.8125	114.8125	+2.511%	405	-12.466%
2026-05-08	112.0000	112.0000	112.0000	112.0000	-0.444%	184	-10.268%
2026-05-07	112.5000	112.5000	112.5000	112.5000	+2.975%	120	-10.667%
2026-04-30	108.0000	109.2500	108.0000	109.2500	-0.319%	503	-8.009%
2026-04-28	109.6000	109.6000	109.6000	109.6000	+4.921%	331	-8.303%
2026-04-10	104.4600	104.4600	104.4600	104.4600	+3.942%	121	-3.791%
2026-04-09	100.4980	100.4980	100.4980	100.4980	+12.792%	212	+0.002%
2026-04-07	89.1000	89.1000	89.1000	89.1000	+3.484%	103	+12.795%
2026-03-30	86.1000	86.1000	86.1000	86.1000	+0.420%	300	+16.725%
2026-03-27	85.7400	85.7400	85.7400	85.7400	-4.138%	108	+17.215%
2026-03-25	89.4410	89.4410	89.4410	89.4410	-4.545%	152	+12.365%
2026-03-17	93.7000	93.7000	93.7000	93.7000	+0.834%	100	+7.257%
2026-03-09	92.9250	92.9250	92.9250	92.9250	-2.184%	104	+8.152%
2026-03-06	95.0000	95.0000	95.0000	95.0000	-0.783%	1,001	+5.789%
2026-03-05	97.7500	97.7500	95.7500	95.7500	+2.079%	378	+4.961%
2026-03-03	93.8000	93.8000	93.8000	93.8000	-8.354%	116	+7.143%
2026-02-27	102.3500	102.3500	102.3500	102.3500	0.000%	103	-1.808%
2026-02-25	102.5000	102.5000	102.3500	102.3500	+0.442%	223	-1.808%
2026-02-23	100.3000	101.9000	100.3000	101.9000	+0.851%	211	-1.374%
2026-02-19	99.2150	101.0400	99.2150	101.0400	+0.939%	784	-0.534%
2026-02-18	100.1000	100.1000	100.1000	100.1000	-3.276%	478	+0.400%
2026-02-12	103.4900	103.4900	103.4900	103.4900	+2.720%	102	-2.889%
2026-02-05	100.7500	100.7500	100.7500	100.7500	+2.649%	194	-0.248%
2026-02-03	98.1500	98.1500	98.1500	98.1500	+2.883%	120	+2.394%
2026-02-02	95.4000	95.4000	95.4000	95.4000	-0.661%	355	+5.346%
2026-01-30	97.1000	97.1000	96.0350	96.0350	-3.181%	574	+4.649%
2026-01-29	99.1900	99.1900	99.1900	99.1900	+6.874%	339	+1.321%
2026-01-26	92.8100	92.8100	92.8100	92.8100	+8.677%	251	+8.286%
2026-01-16	85.5000	85.5000	85.4000	85.4000	+15.616%	281	+17.681%
2025-12-31	73.8650	73.8650	73.8650	73.8650	+3.743%	1,279	+36.059%
2025-12-23	71.2000	71.2000	71.2000	71.2000	+17.105%	150	+41.152%
2025-11-21	61.1700	61.1700	60.8000	60.8000	-4.297%	467	+65.296%
2025-11-19	63.5300	63.5300	63.5300	63.5300	+2.468%	100	+58.193%
2025-11-18	62.0000	62.0000	62.0000	62.0000	-4.173%	103	+62.097%
2025-11-05	64.7000	64.7000	64.7000	64.7000	+3.355%	119	+55.332%
2025-10-16	62.0000	62.6000	61.5000	62.6000	-2.416%	1,260	+60.543%
2025-10-14	66.0900	66.0900	64.1500	64.1500	-3.534%	1,028	+56.664%
2025-10-08	69.0000	69.7900	66.5000	66.5000	+6.366%	439	+51.128%
2025-09-30	61.8200	62.5300	61.8200	62.5200	+2.998%	1,001	+60.749%
2025-09-26	60.7000	60.7000	60.7000	60.7000	+2.447%	244	+65.568%
2025-09-25	59.2500	59.2500	59.2500	59.2500	-1.003%	199	+69.620%
2025-09-23	59.8500	59.8500	59.8500	59.8500	0.000%	111	+67.920%
2025-09-08	59.8500	59.8500	59.8500	59.8500	+2.835%	160	+67.920%
2025-08-20	58.2000	58.2000	58.2000	58.2000	+5.054%	104	+72.680%
2025-08-07	54.9000	55.4000	54.7700	55.4000	+0.217%	601	+81.408%
2025-08-06	55.2800	55.2800	55.2800	55.2800	+10.405%	100	+81.802%
2025-07-30	50.0700	50.0700	50.0700	50.0700	-7.278%	101	+100.719%
2025-07-25	54.0000	54.0000	54.0000	54.0000	-5.726%	401	+86.111%
2025-07-23	57.2800	57.2800	57.2800	57.2800	+2.630%	286	+75.454%
2025-07-15	55.8120	55.8120	55.8120	55.8120	+0.253%	261	+80.069%
2025-07-14	55.0000	55.6710	55.0000	55.6710	-2.699%	410	+80.525%
2025-07-11	57.2150	57.2150	57.2150	57.2150	+8.701%	105	+75.653%
2025-07-01	52.6350	52.6350	52.6350	52.6350	+2.502%	101	+90.938%
2025-06-27	51.3500	51.3500	51.3500	51.3500	+19.474%	123	+95.716%
2025-04-23	42.9800	42.9800	42.9800	42.9800	-6.768%	100	+133.830%
2025-04-03	46.1000	46.1000	46.1000	46.1000	-6.491%	302	+118.004%
2025-03-20	49.3000	49.3000	49.3000	49.3000	-5.835%	241	+103.854%
2025-03-18	52.3550	52.3550	52.3550	52.3550	+1.463%	138	+91.959%
2025-03-17	51.9000	51.9000	51.6000	51.6000	+7.054%	1,010	+94.767%
2025-03-05	48.2000	48.2000	48.2000	48.2000	+8.681%	414	+108.506%
2025-02-26	44.8000	44.8000	44.3500	44.3500	+20.353%	202	+126.607%
2025-01-07	41.1300	41.1300	36.8500	36.8500	-14.837%	273	+172.727%
2024-12-09	43.2700	43.2700	43.2700	43.2700	-2.545%	263	+132.263%
2024-12-05	44.4000	44.4000	44.4000	44.4000	+5.213%	581	+126.351%
2024-11-19	42.2000	42.2000	42.2000	42.2000	-0.472%	213	+138.152%
2024-11-18	40.9700	42.4000	40.9700	42.4000	+2.415%	650	+137.028%
2024-11-14	41.2900	41.4000	41.2900	41.4000	-5.695%	327	+142.754%
2024-11-08	43.9000	43.9000	43.9000	43.9000	-0.611%	441	+128.929%
2024-11-05	44.1700	44.1700	44.1700	44.1700	+7.732%	151	+127.530%
2024-11-04	41.0000	41.0000	41.0000	41.0000	+5.128%	500	+145.122%
2024-10-31	39.0000	39.0000	39.0000	39.0000	+2.632%	500	+157.692%
2024-10-30	38.0000	38.0000	38.0000	38.0000	+13.298%	200	+164.474%
2024-10-15	33.5400	33.5400	33.5400	33.5400	-10.080%	100	+199.642%
2024-09-23	37.3000	37.3000	37.3000	37.3000	+1.084%	169	+169.437%
2024-09-03	36.9000	36.9000	36.9000	36.9000	+10.711%	218	+172.358%
2024-08-08	33.3700	33.3700	33.3300	33.3300	-19.493%	309	+201.530%
2024-07-16	41.4000	41.4000	41.4000	41.4000	+4.810%	102	+142.754%
2024-06-27	39.5000	39.5000	39.5000	39.5000	+0.997%	630	+154.430%
2024-06-21	39.1100	39.1100	39.1100	39.1100	-3.025%	100	+156.968%
2024-06-20	40.1500	40.3300	40.1500	40.3300	+1.002%	320	+149.194%
2024-06-05	39.9300	39.9300	39.9300	39.9300	-12.931%	205	+151.690%
2024-05-20	45.8600	45.8600	45.8600	45.8600	+6.108%	105	+119.145%
2024-05-15	43.2200	43.2200	43.2200	43.2200	+6.192%	100	+132.531%
2024-05-14	40.7000	40.7000	40.7000	40.7000	+0.494%	215	+146.929%
2024-05-13	40.5000	40.5000	40.5000	40.5000	+5.140%	305	+148.148%
2024-05-03	38.5200	38.5200	38.5200	38.5200	-7.913%	345	+160.903%
2024-04-22	41.8300	41.8300	41.8300	41.8300	-0.310%	199	+140.258%
2024-04-17	41.9600	41.9600	41.9600	41.9600	+19.544%	140	+139.514%
2024-04-02	35.1000	35.1000	35.1000	35.1000	+0.862%	529	+186.325%
2024-04-01	34.8000	34.8000	34.8000	34.8000	-0.571%	302	+188.793%
2024-03-27	35.0000	35.0000	35.0000	35.0000	+3.245%	103	+187.143%
2024-03-14	33.9000	33.9000	33.9000	33.9000	+9.179%	198	+196.460%
2024-02-29	31.0500	31.0500	31.0500	31.0500	-10.776%	121	+223.671%
2024-02-21	34.7800	34.8000	34.7800	34.8000	+4.192%	540	+188.793%
2024-02-15	33.4000	33.4000	33.4000	33.4000	+1.212%	301	+200.898%
2024-02-12	32.8600	33.0000	32.8600	33.0000	0.000%	415	+204.545%
2024-02-09	33.5800	33.5800	33.0000	33.0000	-5.714%	1,320	+204.545%
2024-02-08	35.0000	35.0000	35.0000	35.0000	-0.568%	277	+187.143%
2024-02-02	35.2000	35.2000	35.2000	35.2000	-8.094%	302	+185.511%
2024-01-29	38.3000	38.3000	38.3000	38.3000	+0.789%	178	+162.402%
2024-01-26	38.0000	38.0000	38.0000	38.0000	+8.571%	100	+164.474%
2024-01-22	36.8900	36.8900	33.5800	35.0000	-5.046%	688	+187.143%
2024-01-16	36.8600	36.8600	36.8600	36.8600	-5.632%	308	+172.653%
2024-01-10	39.0600	39.0600	39.0600	39.0600	-3.221%	217	+157.296%
2024-01-08	40.3600	40.3600	40.3600	40.3600	-1.513%	144	+149.009%
2024-01-04	40.9800	40.9800	40.9800	40.9800	+5.077%	118	+145.242%
2024-01-03	39.0000	39.0000	39.0000	39.0000	-2.145%	100	+157.692%
2024-01-02	39.8550	39.8550	39.8550	39.8550	-6.783%	301	+152.164%
2023-12-19	42.7550	42.7550	42.7550	42.7550	-3.006%	139	+135.060%
2023-12-15	44.0800	44.0800	44.0800	44.0800	+4.952%	154	+127.995%
2023-11-24	42.0000	42.0000	42.0000	42.0000	+2.941%	100	+139.286%
2023-10-31	40.8000	40.8000	40.8000	40.8000	+4.992%	107	+146.324%
2023-10-27	38.8600	38.8600	38.8600	38.8600	+2.129%	110	+158.621%
2023-10-13	38.0500	38.0500	38.0500	38.0500	+5.694%	100	+164.126%
2023-09-25	37.3200	37.3200	36.0000	36.0000	-3.226%	735	+179.167%
2023-09-07	37.2000	37.2000	37.2000	37.2000	-7.830%	102	+170.161%
2023-09-06	39.1700	40.3600	39.1700	40.3600	+6.211%	766	+149.009%
2023-09-05	38.4000	38.4000	38.0000	38.0000	-3.724%	587	+164.474%
2023-09-01	39.5800	39.5800	39.4700	39.4700	+1.990%	678	+154.624%
2023-08-31	39.4000	40.7800	38.7000	38.7000	-4.279%	921	+159.690%
2023-08-08	40.4300	40.4300	40.4300	40.4300	-3.600%	102	+148.578%
2023-07-21	41.9400	41.9400	41.9400	41.9400	-10.955%	205	+139.628%
2023-07-14	47.1000	47.1000	47.1000	47.1000	+12.545%	211	+113.376%
2023-07-10	43.8000	43.8000	41.8500	41.8500	-5.199%	247	+140.143%
2023-07-03	44.1450	44.1450	44.1450	44.1450	+12.903%	101	+127.659%
2023-06-05	43.0700	43.0700	39.1000	39.1000	-5.005%	219	+157.033%
2023-06-01	41.1900	41.1900	41.1600	41.1600	-0.939%	250	+144.169%
2023-05-24	41.5500	41.5500	41.5500	41.5500	-13.438%	171	+141.877%
2023-04-17	48.0000	48.0000	48.0000	48.0000	+4.348%	209	+109.375%
2023-03-31	46.0000	46.0000	46.0000	46.0000	+8.210%	1,010	+118.478%
2023-03-24	42.5100	42.5100	42.5100	42.5100	-15.116%	102	+136.415%
2023-02-22	50.0800	50.0800	50.0800	50.0800	-5.152%	284	+100.679%
2023-02-16	52.8700	52.8700	52.8000	52.8000	+1.480%	245	+90.341%
2023-02-10	52.0300	52.0300	52.0300	52.0300	-1.886%	206	+93.158%
2023-02-07	53.0300	53.0300	53.0300	53.0300	+0.057%	203	+89.515%
2023-02-06	53.0000	53.0000	53.0000	53.0000	+1.533%	204	+89.623%
2023-01-31	52.3200	52.3200	52.2000	52.2000	-2.247%	1,545	+92.529%
2023-01-30	53.0000	53.4000	53.0000	53.4000	-0.187%	1,304	+88.202%
2023-01-27	53.2500	53.5000	53.0000	53.5000	+2.490%	6,502	+87.850%
2023-01-26	52.2000	52.2000	51.5100	52.2000	+0.967%	3,943	+92.529%
2023-01-25	51.7000	51.7000	51.7000	51.7000	+1.214%	796	+94.391%
2023-01-24	51.0800	51.0800	51.0800	51.0800	+1.733%	116	+96.750%
2023-01-20	49.9000	50.2100	49.9000	50.2100	-0.966%	1,221	+100.159%
2023-01-19	50.7000	50.7000	50.7000	50.7000	+0.595%	326	+98.225%
2023-01-13	50.4000	50.4000	50.4000	50.4000	+17.209%	153	+99.405%
2023-01-05	43.0000	43.0000	43.0000	43.0000	+6.173%	552	+133.721%
2022-12-30	40.5000	40.5000	40.5000	40.5000	-2.410%	500	+148.148%
2022-12-22	41.5000	41.5000	41.5000	41.5000	0.000%	149	+142.169%
2022-12-20	41.5000	41.5000	41.5000	41.5000	-0.480%	201	+142.169%
2022-12-19	41.7000	41.7000	41.7000	41.7000	+0.482%	380	+141.007%
2022-12-16	41.4000	41.5000	41.4000	41.5000	-1.775%	901	+142.169%
2022-12-15	43.0000	44.0000	42.2500	42.2500	-5.734%	1,302	+137.870%
2022-12-14	42.0000	44.8200	42.0000	44.8200	+9.317%	231	+124.230%
2022-12-12	41.4000	41.4000	41.0000	41.0000	+3.145%	810	+145.122%
2022-12-01	39.7500	39.7500	39.7500	39.7500	+11.501%	102	+152.830%
2022-11-22	38.5500	38.5500	35.6500	35.6500	-7.523%	252	+181.907%
2022-11-17	38.5500	38.5500	38.5500	38.5500	+8.898%	381	+160.700%
2022-11-09	35.4000	35.4000	35.4000	35.4000	+10.280%	250	+183.898%
2022-10-31	32.1000	32.1000	32.1000	32.1000	+21.132%	688	+213.084%
2022-10-12	26.0000	26.5000	26.0000	26.5000	+1.923%	200	+279.245%
2022-09-27	26.0000	26.0000	26.0000	26.0000	-11.864%	355	+286.538%
2022-09-01	29.5000	29.5000	29.5000	29.5000	-7.813%	102	+240.678%
2022-08-26	33.3000	33.3000	32.0000	32.0000	-7.246%	200	+214.063%
2022-08-19	34.5000	34.5000	34.5000	34.5000	-3.631%	292	+191.304%
2022-08-02	35.8000	35.8000	35.8000	35.8000	-6.771%	100	+180.726%
2022-06-27	38.4000	38.4000	38.4000	38.4000	-1.765%	100	+161.719%
2022-06-22	39.0900	39.0900	39.0900	39.0900	-5.190%	118	+157.099%
2022-06-21	41.2300	41.2300	41.2300	41.2300	-0.651%	100	+143.755%
2022-06-16	41.5000	41.5000	41.5000	41.5000	-13.811%	500	+142.169%
2022-05-20	48.1500	48.1500	48.1500	48.1500	-21.324%	301	+108.723%
2022-04-27	61.2000	61.2000	61.2000	61.2000	-2.080%	100	+64.216%
2022-04-21	62.5000	62.5000	62.5000	62.5000	+7.573%	302	+60.800%
2022-04-19	58.0999	58.1000	58.0000	58.1000	+0.519%	725	+72.978%
2022-04-12	57.8000	57.8000	57.8000	57.8000	-8.976%	100	+73.875%
2022-03-25	63.0000	63.5000	63.0000	63.5000	+0.395%	256	+58.268%
2022-03-23	63.2500	63.5000	63.2500	63.2500	+2.016%	1,702	+58.893%
2022-03-22	62.5000	62.5000	62.0000	62.0000	-0.729%	350	+62.097%
2022-03-21	62.4550	62.4550	62.4550	62.4550	+2.352%	300	+60.916%
2022-03-17	61.0200	61.0200	61.0200	61.0200	+1.480%	199	+64.700%
2022-03-16	60.1300	60.1300	60.1300	60.1300	+0.889%	150	+67.138%
2022-03-02	59.6000	59.6000	59.6000	59.6000	+1.880%	1,678	+68.624%
2022-02-22	58.5000	58.5000	58.5000	58.5000	-0.085%	100	+71.795%
2022-02-16	58.5500	58.5500	58.5500	58.5500	+2.360%	155	+71.648%
2022-02-15	58.8400	58.8400	57.2000	57.2000	+0.935%	1,550	+75.699%
2022-02-09	56.6700	56.6700	56.6700	56.6700	+2.663%	500	+77.343%
2022-02-07	54.7100	55.5000	54.7100	55.2000	+6.174%	1,740	+82.065%
2022-01-11	51.9900	51.9900	51.9900	51.9900	-0.460%	100	+93.306%
2022-01-03	52.2300	52.2300	52.2300	52.2300	0.000%	550	+92.418%

.dark-mode .SlnV6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlnV6R{ color: #333333; background-color: white; border: 2px solid #333333; }AIAGYAURUBIS AG UNSP/ADRstock OTC ADR

AIAGY
AURUBIS AG UNSP/ADR
stock OTC ADR