Andritz AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	73.00	73.00	71.65	72.70	72.70	-0.89%	6,169
Feb 12, 2026	73.60	74.25	73.35	73.35	73.35	-0.07%	379
Feb 11, 2026	72.15	73.90	71.80	73.40	73.40	1.10%	2,560
Feb 10, 2026	73.00	73.25	72.50	72.60	72.60	0.41%	244
Feb 9, 2026	71.35	72.50	71.35	72.30	72.30	1.76%	1,865
Feb 6, 2026	69.20	71.40	67.50	71.05	71.05	-6.70%	9,539
Feb 5, 2026	76.40	76.40	75.25	76.15	76.15	-0.46%	754
Feb 4, 2026	75.35	77.20	75.25	76.50	76.50	2.55%	2,812
Feb 3, 2026	73.55	75.05	73.55	74.60	74.60	1.91%	741
Feb 2, 2026	72.70	73.60	72.70	73.20	73.20	0.69%	516
Jan 30, 2026	73.30	73.50	72.70	72.70	72.70	-	447
Jan 29, 2026	73.00	73.25	72.60	72.70	72.70	0.14%	1,323
Jan 28, 2026	72.45	73.25	72.10	72.60	72.60	0.69%	913
Jan 27, 2026	72.95	72.95	72.10	72.10	72.10	0.14%	171
Jan 26, 2026	71.20	72.70	71.20	72.00	72.00	0.56%	395
Jan 23, 2026	71.40	72.25	71.40	71.60	71.60	0.28%	603
Jan 22, 2026	72.05	72.10	71.40	71.40	71.40	1.64%	653
Jan 21, 2026	69.95	70.75	69.95	70.25	70.25	-0.21%	252
Jan 20, 2026	70.95	70.95	69.80	70.40	70.40	-1.47%	1,487
Jan 19, 2026	70.65	71.45	70.55	71.45	71.45	0.14%	286
Jan 16, 2026	72.05	72.75	71.35	71.35	71.35	0.28%	3,649
Jan 15, 2026	71.80	71.80	70.95	71.15	71.15	-0.28%	1,755
Jan 14, 2026	70.15	71.35	70.15	71.35	71.35	2.51%	84
Jan 13, 2026	69.85	70.30	69.45	69.60	69.60	-0.22%	579
Jan 12, 2026	68.80	70.00	68.80	69.75	69.75	0.07%	463
Jan 9, 2026	68.45	69.70	68.40	69.70	69.70	1.60%	1,214
Jan 8, 2026	68.85	69.00	68.30	68.60	68.60	-1.37%	3,005
Jan 7, 2026	68.70	69.55	68.10	69.55	69.55	1.53%	499
Jan 6, 2026	67.85	68.50	67.85	68.50	68.50	0.59%	180
Jan 5, 2026	67.40	68.10	67.40	68.10	68.10	2.02%	563
Jan 2, 2026	66.95	67.20	66.30	66.75	66.75	-	338
Dec 30, 2025	66.40	66.75	66.35	66.75	66.75	0.68%	10
Dec 29, 2025	65.85	66.30	65.80	66.30	66.30	0.53%	308
Dec 23, 2025	65.90	66.15	65.60	65.95	65.95	-0.30%	613
Dec 22, 2025	66.30	66.50	65.45	66.15	66.15	0.30%	1,575
Dec 19, 2025	65.40	66.50	65.40	65.95	65.95	0.61%	736
Dec 18, 2025	64.40	65.55	63.30	65.55	65.55	1.86%	807
Dec 17, 2025	64.45	64.70	64.30	64.35	64.35	-0.16%	986
Dec 16, 2025	63.15	64.45	63.15	64.45	64.45	1.66%	18
Dec 15, 2025	62.95	63.40	62.50	63.40	63.40	0.63%	487
Dec 12, 2025	63.65	63.65	62.85	63.00	63.00	-0.94%	1,198
Dec 11, 2025	62.40	63.60	62.40	63.60	63.60	1.27%	412
Dec 10, 2025	63.35	63.35	62.50	62.80	62.80	-1.88%	218
Dec 9, 2025	65.00	65.15	63.70	64.00	64.00	-1.01%	251
Dec 8, 2025	64.80	65.40	64.65	64.65	64.65	-1.15%	837
Dec 5, 2025	64.60	65.40	64.60	65.40	65.40	1.87%	852
Dec 4, 2025	63.80	65.00	63.80	64.20	64.20	2.23%	2,507
Dec 3, 2025	61.75	62.80	61.75	62.80	62.80	1.95%	697
Dec 2, 2025	61.95	61.95	61.50	61.60	61.60	-1.36%	729
Dec 1, 2025	62.05	62.55	62.00	62.45	62.45	-0.16%	1,980