Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 82.90
-0.10 (-0.12%)
At close: Oct 2, 2026
BIT:1ANDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.12% | - |
| Oct 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.66% | - |
| Sep 30, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.24% | - |
| Sep 29, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.12% | - |
| Sep 28, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1.07% | - |
| Sep 25, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.53% | - |
| Sep 24, 2026 | 88.40 | 88.40 | 88.40 | 85.10 | 85.10 | -0.58% | 10 |
| Sep 23, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.47% | - |
| Sep 22, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.47% | - |
| Sep 21, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1.19% | - |
| Sep 18, 2026 | 81.60 | 81.60 | 81.50 | 83.80 | 83.80 | -0.59% | 60 |
| Sep 17, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 1.08% | - |
| Sep 16, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.72% | - |
| Sep 15, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.48% | - |
| Sep 14, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.72% | - |
| Sep 11, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.48% | - |
| Sep 10, 2026 | 86.40 | 86.40 | 86.40 | 84.20 | 84.20 | 0.84% | 15 |
| Sep 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.24% | - |
| Sep 8, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.71% | - |
| Sep 7, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.24% | - |
| Sep 4, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.36% | - |
| Sep 3, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.09% | - |
| Sep 2, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.60% | - |
| Sep 1, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | - |
| Aug 31, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.24% | - |
| Aug 28, 2026 | 85.80 | 85.80 | 85.70 | 83.60 | 83.60 | 1.21% | 60 |
| Aug 27, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.72% | - |
| Aug 26, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.59% | - |
| Aug 25, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.86% | - |
| Aug 24, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.62% | - |
| Aug 21, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.13% | - |
| Aug 20, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Aug 19, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.13% | - |
| Aug 18, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.84% | - |
| Aug 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.12% | - |
| Aug 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.73% | - |
| Aug 13, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.11% | - |
| Aug 12, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.25% | - |
| Aug 11, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.37% | - |
| Aug 10, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.22% | - |
| Aug 7, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - | - |
| Aug 6, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.85% | - |
| Aug 5, 2026 | 85.20 | 85.20 | 85.20 | 82.80 | 82.80 | -1.31% | 250 |
| Aug 4, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.96% | - |
| Aug 3, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 2.21% | - |
| Jul 31, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.49% | - |
| Jul 30, 2026 | 81.90 | 81.90 | 81.90 | 81.70 | 81.70 | 9.52% | 100 |
| Jul 29, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.40% | - |
| Jul 28, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.71% | - |
| Jul 27, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.80% | - |