Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 66.85
-0.25 (-0.37%)
At close: Jul 29, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.43% | - |
| Aug 11, 2025 | 64.05 | 64.05 | 64.05 | 62.80 | 62.80 | 0.56% | 10 |
| Aug 8, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.73% | - |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 6, 2025 | 64.25 | 64.25 | 64.25 | 62.00 | 62.00 | - | 100 |
| Aug 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.31% | - |
| Aug 4, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.24% | - |
| Aug 1, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -1.68% | - |
| Jul 31, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -6.45% | - |
| Jul 30, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.22% | - |
| Jul 29, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.37% | - |
| Jul 28, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.36% | - |
| Jul 25, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.63% | - |
| Jul 24, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.82% | - |
| Jul 23, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2.24% | - |
| Jul 22, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.31% | - |
| Jul 21, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.93% | - |
| Jul 18, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 2.07% | - |
| Jul 17, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.24% | - |
| Jul 16, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.10% | - |
| Jul 15, 2025 | 62.65 | 62.65 | 62.65 | 63.50 | 63.50 | 0.47% | 9 |
| Jul 14, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.24% | - |
| Jul 11, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.32% | - |
| Jul 10, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 1.61% | - |
| Jul 9, 2025 | 61.95 | 61.95 | 61.15 | 62.25 | 62.25 | 1.80% | 49 |
| Jul 8, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.33% | - |
| Jul 7, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.08% | - |
| Jul 4, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.13% | - |
| Jul 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.64% | - |
| Jul 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.11% | - |
| Jul 1, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.16% | - |
| Jun 30, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 2.27% | - |
| Jun 27, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.57% | - |
| Jun 26, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 1.24% | - |
| Jun 25, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.66% | - |
| Jun 24, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.78% | - |
| Jun 23, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -1.00% | - |
| Jun 20, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.25% | - |
| Jun 19, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.99% | - |
| Jun 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.58% | - |
| Jun 17, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.33% | - |
| Jun 16, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.41% | - |
| Jun 13, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.23% | - |
| Jun 12, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.97% | - |
| Jun 11, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.08% | - |
| Jun 10, 2025 | 59.55 | 59.55 | 59.55 | 61.70 | 61.70 | -0.40% | 20 |
| Jun 9, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.81% | - |
| Jun 6, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - | - |
| Jun 5, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.41% | - |
| Jun 4, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.08% | - |