Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 81.50
-0.60 (-0.73%)
At close: Aug 14, 2026
BIT:1ANDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 78.90 | 78.90 | 78.90 | 77.60 | 77.60 | 3.05% | 70 |
| Jul 23, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Jul 22, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.35% | - |
| Jul 21, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.81% | - |
| Jul 20, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.54% | - |
| Jul 17, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.41% | - |
| Jul 16, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.65% | - |
| Jul 15, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.55% | - |
| Jul 14, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Jul 13, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.28% | - |
| Jul 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 9, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.56% | - |
| Jul 8, 2026 | 70.10 | 70.10 | 70.10 | 72.00 | 72.00 | -2.17% | 100 |
| Jul 7, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.14% | - |
| Jul 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.13% | - |
| Jul 3, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.67% | - |
| Jul 2, 2026 | 76.00 | 76.00 | 76.00 | 74.60 | 74.60 | 0.67% | 100 |
| Jul 1, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.85% | - |
| Jun 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.13% | - |
| Jun 29, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.44% | - |
| Jun 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Jun 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.91% | - |
| Jun 24, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.53% | - |
| Jun 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.26% | - |
| Jun 22, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.38% | - |
| Jun 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.04% | - |
| Jun 18, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.31% | - |
| Jun 17, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -3.18% | - |
| Jun 16, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.38% | - |
| Jun 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.67% | - |
| Jun 12, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.04% | - |
| Jun 11, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -4.94% | - |
| Jun 10, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 2.80% | - |
| Jun 9, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 2.47% | - |
| Jun 8, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -4.71% | - |