Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 75.20
-5.00 (-6.23%)
At close: Jun 3, 2026
BIT:1ANDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 3.08% | - |
| Jun 1, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.38% | - |
| May 29, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 3.24% | - |
| May 28, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -2.77% | - |
| May 27, 2026 | 81.20 | 81.20 | 81.20 | 79.40 | 79.40 | 2.19% | 100 |
| May 26, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.26% | - |
| May 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.04% | - |
| May 22, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 4.21% | - |
| May 21, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.68% | - |
| May 20, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.41% | - |
| May 19, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.49% | - |
| May 18, 2026 | 71.20 | 71.20 | 71.20 | 73.90 | 73.90 | -0.54% | 10 |
| May 15, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.13% | - |
| May 14, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.50% | - |
| May 13, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.81% | - |
| May 12, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -1.07% | - |
| May 11, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.27% | - |
| May 8, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.71% | - |
| May 7, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.06% | - |
| May 6, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.89% | - |
| May 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.51% | - |
| May 4, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - | - |
| Apr 30, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -2.02% | - |
| Apr 29, 2026 | 72.00 | 72.00 | 72.00 | 74.40 | 74.40 | 7.83% | 7 |
| Apr 28, 2026 | 72.20 | 74.10 | 70.60 | 69.00 | 69.00 | 0.29% | 75 |
| Apr 27, 2026 | 68.00 | 71.60 | 68.00 | 68.80 | 68.80 | -1.43% | 35 |
| Apr 24, 2026 | 72.00 | 72.00 | 72.00 | 69.80 | 69.80 | 0.43% | 1 |
| Apr 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Apr 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.43% | - |
| 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% | - |