Andritz AG (ETR:AZ2)
Germany · Delayed Price · Currency is EUR 60.95
+0.55 (0.91%)
Sep 19, 2025, 10:29 AM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 60.20 | 60.40 | 60.00 | 60.40 | 60.40 | 1.51% | 316 |
| Sep 17, 2025 | 60.30 | 60.55 | 59.50 | 59.50 | 59.50 | -1.57% | 1,318 |
| Sep 16, 2025 | 60.80 | 60.80 | 60.20 | 60.45 | 60.45 | 0.50% | 92 |
| Sep 15, 2025 | 61.50 | 61.65 | 60.15 | 60.15 | 60.15 | -2.43% | 899 |
| Sep 12, 2025 | 61.05 | 61.65 | 60.95 | 61.65 | 61.65 | 1.15% | 23 |
| Sep 11, 2025 | 60.75 | 61.05 | 60.40 | 60.95 | 60.95 | 0.49% | 398 |
| Sep 10, 2025 | 61.60 | 61.75 | 60.65 | 60.65 | 60.65 | -1.06% | 868 |
| Sep 9, 2025 | 61.30 | 61.75 | 61.30 | 61.30 | 61.30 | -1.37% | 358 |
| Sep 8, 2025 | 61.35 | 62.15 | 61.15 | 62.15 | 62.15 | 2.05% | 1,367 |
| Sep 5, 2025 | 60.35 | 60.90 | 60.35 | 60.90 | 60.90 | 2.61% | 1,001 |
| Sep 4, 2025 | 59.55 | 59.65 | 59.35 | 59.35 | 59.35 | 0.17% | 74 |
| Sep 3, 2025 | 59.55 | 60.10 | 59.25 | 59.25 | 59.25 | 0.77% | 74 |
| Sep 2, 2025 | 60.50 | 60.50 | 58.80 | 58.80 | 58.80 | -2.16% | 684 |
| Sep 1, 2025 | 60.70 | 60.70 | 60.10 | 60.10 | 60.10 | -0.58% | 709 |
| Aug 29, 2025 | 60.95 | 61.55 | 60.45 | 60.45 | 60.45 | -0.58% | 323 |
| Aug 28, 2025 | 61.00 | 61.25 | 60.80 | 60.80 | 60.80 | 0.75% | 558 |
| Aug 27, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -3.36% | 385 |
| Aug 26, 2025 | 62.15 | 62.95 | 62.15 | 62.45 | 62.45 | -0.48% | 457 |
| Aug 25, 2025 | 63.10 | 63.10 | 62.70 | 62.75 | 62.75 | 1.54% | 307 |
| Aug 22, 2025 | 61.80 | 62.10 | 61.65 | 61.80 | 61.80 | -0.08% | 900 |
| Aug 21, 2025 | 61.90 | 61.90 | 61.55 | 61.85 | 61.85 | -0.56% | 967 |
| Aug 20, 2025 | 63.30 | 63.35 | 62.20 | 62.20 | 62.20 | -2.43% | 336 |
| Aug 19, 2025 | 62.40 | 63.90 | 62.30 | 63.75 | 63.75 | 2.91% | 525 |
| Aug 18, 2025 | 62.00 | 62.60 | 61.85 | 61.95 | 61.95 | -0.16% | 8,675 |
| Aug 15, 2025 | 62.10 | 62.35 | 61.85 | 62.05 | 62.05 | 0.40% | 1,324 |
| Aug 14, 2025 | 61.35 | 61.80 | 61.35 | 61.80 | 61.80 | 0.16% | 542 |
| Aug 13, 2025 | 61.60 | 61.70 | 61.20 | 61.70 | 61.70 | -0.64% | 2,634 |
| Aug 12, 2025 | 61.95 | 62.10 | 61.75 | 62.10 | 62.10 | -0.16% | 1,157 |
| Aug 11, 2025 | 62.65 | 62.90 | 62.15 | 62.20 | 62.20 | -0.24% | 1,171 |
| Aug 8, 2025 | 62.25 | 62.60 | 62.20 | 62.35 | 62.35 | 0.81% | 1,394 |
| Aug 7, 2025 | 61.15 | 62.70 | 61.15 | 61.85 | 61.85 | 0.65% | 8,125 |
| Aug 6, 2025 | 62.50 | 62.90 | 61.25 | 61.45 | 61.45 | -1.29% | 6,713 |
| Aug 5, 2025 | 62.30 | 62.45 | 61.50 | 62.25 | 62.25 | 0.89% | 1,323 |
| Aug 4, 2025 | 61.00 | 61.70 | 61.00 | 61.70 | 61.70 | 1.73% | 703 |
| Aug 1, 2025 | 61.00 | 61.75 | 60.65 | 60.65 | 60.65 | -1.86% | 2,485 |
| Jul 31, 2025 | 63.25 | 64.00 | 61.40 | 61.80 | 61.80 | -7.35% | 17,546 |
| Jul 30, 2025 | 66.50 | 66.70 | 66.15 | 66.70 | 66.70 | -0.60% | 1,950 |
| Jul 29, 2025 | 66.45 | 67.10 | 66.40 | 67.10 | 67.10 | 0.60% | 1,277 |
| Jul 28, 2025 | 67.05 | 67.60 | 66.45 | 66.70 | 66.70 | -0.30% | 286 |
| Jul 25, 2025 | 66.00 | 66.90 | 65.90 | 66.90 | 66.90 | -0.30% | 698 |
| Jul 24, 2025 | 67.35 | 67.80 | 66.95 | 67.10 | 67.10 | 0.68% | 529 |
| Jul 23, 2025 | 65.25 | 67.20 | 65.25 | 66.65 | 66.65 | 3.01% | 6,590 |
| Jul 22, 2025 | 64.85 | 64.85 | 64.20 | 64.70 | 64.70 | - | 489 |
| Jul 21, 2025 | 64.70 | 65.20 | 64.50 | 64.70 | 64.70 | 0.70% | 1,914 |
| Jul 18, 2025 | 64.30 | 64.40 | 63.75 | 64.25 | 64.25 | 0.23% | 508 |
| Jul 17, 2025 | 63.20 | 64.30 | 63.20 | 64.10 | 64.10 | 2.40% | 4,457 |
| Jul 16, 2025 | 62.75 | 62.85 | 62.25 | 62.60 | 62.60 | -0.71% | 2,338 |
| Jul 15, 2025 | 63.35 | 63.55 | 63.05 | 63.05 | 63.05 | -0.39% | 1,093 |
| Jul 14, 2025 | 63.00 | 63.30 | 63.00 | 63.30 | 63.30 | -0.16% | 807 |
| Jul 11, 2025 | 63.25 | 63.50 | 63.20 | 63.40 | 63.40 | -0.16% | 472 |