Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 60.25
+0.35 (0.58%)
At close: Sep 19, 2025
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.58% | - |
| Sep 18, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.91% | - |
| Sep 17, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.58% | - |
| Sep 16, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.49% | - |
| Sep 15, 2025 | 59.65 | 59.65 | 59.65 | 61.10 | 61.10 | 0.16% | 48 |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.08% | - |
| Sep 11, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -1.22% | - |
| Sep 10, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.57% | - |
| Sep 9, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.33% | - |
| Sep 8, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.99% | - |
| Sep 5, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.17% | - |
| Sep 4, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.25% | - |
| Sep 3, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.75% | - |
| Sep 2, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -1.07% | - |
| Sep 1, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.57% | - |
| Aug 29, 2025 | 64.00 | 67.15 | 64.00 | 61.15 | 61.15 | -0.08% | 48 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | - |
| Aug 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.69% | - |
| Aug 26, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.59% | - |
| Aug 25, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.12% | - |
| Aug 22, 2025 | 64.15 | 64.15 | 64.15 | 62.35 | 62.35 | 0.40% | 33 |
| Aug 21, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.43% | - |
| Aug 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24% | - |
| Aug 19, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.77% | - |
| Aug 18, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.98% | - |
| Aug 14, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.41% | - |
| Aug 13, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.32% | - |
| 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% | - |