Andritz AG (ETR:AZ2)
Germany flag Germany · Delayed Price · Currency is EUR
61.70
+1.05 (1.73%)
Aug 4, 2025, 5:35 PM CET

Summit Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202561.0061.7061.0061.7061.701.73%703
Aug 1, 202561.0061.7560.6560.6560.65-1.86%2,485
Jul 31, 202563.2564.0061.4061.8061.80-7.35%17,546
Jul 30, 202566.5066.7066.1566.7066.70-0.60%1,950
Jul 29, 202566.4567.1066.4067.1067.100.60%1,277
Jul 28, 202567.0567.6066.4566.7066.70-0.30%286
Jul 25, 202566.0066.9065.9066.9066.90-0.30%698
Jul 24, 202567.3567.8066.9567.1067.100.68%529
Jul 23, 202565.2567.2065.2566.6566.653.01%6,590
Jul 22, 202564.8564.8564.2064.7064.70-489
Jul 21, 202564.7065.2064.5064.7064.700.70%1,914
Jul 18, 202564.3064.4063.7564.2564.250.23%508
Jul 17, 202563.2064.3063.2064.1064.102.40%4,457
Jul 16, 202562.7562.8562.2562.6062.60-0.71%2,338
Jul 15, 202563.3563.5563.0563.0563.05-0.39%1,093
Jul 14, 202563.0063.3063.0063.3063.30-0.16%807
Jul 11, 202563.2563.5063.2063.4063.40-0.16%472
Jul 10, 202563.3563.5062.6563.5063.500.71%2,473
Jul 9, 202561.5563.3061.4063.0563.051.78%2,843
Jul 8, 202561.1561.9560.9561.9561.951.06%163
Jul 7, 202561.3561.5560.9561.3061.30-0.41%126
Jul 4, 202560.9561.5560.5561.5561.550.41%652
Jul 3, 202561.8061.8061.3061.3061.30-0.81%103
Jul 2, 202562.7562.7561.4061.8061.80-1.44%4,659
Jul 1, 202563.1063.4062.7062.7062.70-0.87%143
Jun 30, 202563.4563.5562.6063.2563.250.88%4,385
Jun 27, 202561.8562.7061.8562.7062.701.46%452
Jun 26, 202560.0061.8060.0061.8061.803.09%358
Jun 25, 202560.2060.6559.9559.9559.95-0.17%856
Jun 24, 202559.8060.3059.6560.0560.050.50%1,194
Jun 23, 202559.1559.7559.1559.7559.750.17%511
Jun 20, 202559.4560.2059.4059.6559.65-0.25%2,136
Jun 19, 202559.8559.8559.8059.8059.80-0.75%181
Jun 18, 202560.6060.9059.7060.2560.25-0.90%340
Jun 17, 202560.9560.9560.5060.8060.80-0.98%1,419
Jun 16, 202560.7061.4060.7061.4061.401.15%177
Jun 13, 202560.3560.7059.2060.7060.70-0.65%4,006
Jun 12, 202560.9561.2560.9061.1061.10-0.16%406
Jun 11, 202561.7561.7561.2061.2061.20-0.24%72
Jun 10, 202561.5061.9061.2561.3561.35-0.49%1,077
Jun 9, 202562.1062.2061.5061.6561.65-0.56%25
Jun 6, 202561.0562.4061.0562.0062.001.72%907
Jun 5, 202561.3061.3060.9060.9560.95-0.65%1,139
Jun 4, 202561.8062.1561.3561.3561.350.74%533
Jun 3, 202561.8061.8060.9060.9060.90-0.90%2,453
Jun 2, 202560.4061.9060.4061.4561.450.66%1,014
May 30, 202561.2061.2060.6561.0561.05-0.25%49
May 29, 202561.6061.6061.2061.2061.20-0.57%783
May 28, 202560.5561.5560.5561.5561.550.65%1
May 27, 202561.2061.2061.0561.1561.150.33%747