Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 69.30
+1.00 (1.46%)
At close: Apr 17, 2026
BIT:1ANDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.46% | - |
| Apr 16, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.15% | - |
| Apr 15, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.73% | - |
| Apr 14, 2026 | 68.00 | 68.00 | 68.00 | 68.70 | 68.70 | 3.00% | 25 |
| Apr 13, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -2.34% | - |
| Apr 10, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 3.64% | - |
| Apr 9, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 4.11% | - |
| Apr 8, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 3.43% | - |
| Apr 7, 2026 | 66.20 | 66.20 | 63.00 | 61.20 | 61.20 | 1.58% | 8 |
| Apr 2, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.95% | - |
| Apr 1, 2026 | 61.20 | 61.20 | 61.20 | 61.45 | 61.45 | 2.59% | 33 |
| Mar 31, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.50% | - |
| Mar 30, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -11.08% | - |
| Mar 27, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 6.36% | - |
| Mar 26, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.24% | - |
| Mar 25, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 8.97% | - |
| Mar 24, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - | - |
| Mar 23, 2026 | 59.30 | 59.30 | 59.30 | 58.55 | 58.55 | -3.38% | 5 |
| Mar 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.57% | - |
| Mar 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.66% | - |
| Mar 18, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.40% | - |
| Mar 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.71% | - |
| Mar 16, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.01% | - |
| Mar 13, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.99% | - |
| Mar 12, 2026 | 64.60 | 64.60 | 64.60 | 65.40 | 65.40 | -3.75% | 308 |
| Mar 11, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.15% | - |
| Mar 10, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 1.80% | - |
| Mar 9, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.98% | - |
| Mar 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.15% | - |
| Mar 5, 2026 | 67.35 | 67.35 | 67.35 | 69.70 | 69.70 | -0.92% | 7 |
| Mar 4, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.35% | - |
| Mar 3, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.35% | - |
| Mar 2, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.70% | - |
| Feb 27, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - | - |
| Feb 26, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.20% | - |
| Feb 25, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.69% | - |
| Feb 24, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.28% | - |
| Feb 23, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.42% | - |
| Feb 20, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | - |
| Feb 19, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.61% | - |
| Feb 18, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.41% | - |
| Feb 17, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 2.22% | - |
| Feb 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.14% | - |
| Feb 13, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Feb 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.44% | - |
| Feb 11, 2026 | 71.95 | 71.95 | 71.95 | 73.15 | 73.15 | 0.27% | 23 |
| 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% | - |