Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 73.15
+0.20 (0.27%)
At close: Feb 11, 2026
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 1.67% | - |
| Feb 9, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 1.92% | - |
| Feb 6, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -7.00% | - |
| Feb 5, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.13% | - |
| Feb 4, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.95% | - |
| Feb 3, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1.64% | - |
| Feb 2, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.07% | - |
| Jan 30, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.55% | - |
| Jan 29, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.34% | - |
| Jan 28, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.14% | - |
| Jan 27, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1.54% | - |
| Jan 26, 2026 | 69.95 | 69.95 | 69.95 | 71.35 | 71.35 | -0.56% | 10 |
| Jan 23, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.63% | - |
| Jan 22, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 2.00% | - |
| Jan 21, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 55 |
| Jan 20, 2026 | 70.40 | 70.40 | 70.40 | 69.90 | 69.90 | -2.44% | 100 |
| Jan 19, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.07% | - |
| Jan 16, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.77% | - |
| Jan 15, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.57% | - |
| Jan 14, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.58% | - |
| Jan 13, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.14% | - |
| Jan 12, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.57% | - |
| Jan 9, 2026 | 68.00 | 70.60 | 68.00 | 69.95 | 69.95 | 2.19% | 1,321 |
| Jan 8, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.22% | - |
| Jan 7, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.89% | - |
| Jan 6, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.04% | - |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.30% | - |
| Jan 2, 2026 | 68.25 | 68.25 | 68.25 | 66.80 | 66.80 | 0.53% | 20 |
| Dec 30, 2025 | 68.25 | 68.25 | 68.25 | 66.45 | 66.45 | 1.22% | 25 |
| Dec 29, 2025 | 68.35 | 68.35 | 68.35 | 65.65 | 65.65 | -4.02% | 1 |
| Dec 23, 2025 | 66.95 | 70.25 | 66.95 | 68.40 | 68.40 | 4.43% | 2 |
| Dec 22, 2025 | 67.95 | 67.95 | 67.95 | 65.50 | 65.50 | 1.16% | 1 |
| Dec 19, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.86% | - |
| Dec 18, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.39% | - |
| Dec 17, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.55% | - |
| Dec 16, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.87% | - |
| Dec 15, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.24% | - |
| Dec 12, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.44% | - |
| Dec 11, 2025 | 60.50 | 62.20 | 60.50 | 62.30 | 62.30 | -5.03% | 95 |
| Dec 10, 2025 | 64.80 | 64.80 | 64.80 | 65.60 | 65.60 | -0.68% | 10 |
| Dec 9, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.85% | - |
| Dec 8, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.46% | - |
| Dec 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.94% | - |
| Dec 4, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 2.90% | - |
| Dec 3, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.40% | - |
| Dec 2, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.48% | - |
| Dec 1, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.24% | - |
| Nov 28, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.12% | - |
| Nov 27, 2025 | 64.20 | 64.20 | 64.20 | 62.75 | 62.75 | 0.80% | 16 |
| Nov 26, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.65% | - |