Andritz AG (BIT:1ANDR)
Italy · Delayed Price · Currency is EUR 74.10
+0.30 (0.41%)
At close: Jul 17, 2026
BIT:1ANDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 4.68% | - |
| Jun 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.39% | - |
| Jun 3, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -6.23% | - |
| 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% | - |