Andritz AG (ETR:AZ2)
Germany · Delayed Price · Currency is EUR 63.25
-0.90 (-1.40%)
Nov 5, 2025, 9:04 AM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 63.65 | 64.15 | 63.50 | 64.15 | 64.15 | -0.31% | 478 |
| Nov 3, 2025 | 65.40 | 65.40 | 64.35 | 64.35 | 64.35 | -1.45% | 1,509 |
| Oct 31, 2025 | 65.50 | 65.85 | 64.85 | 65.30 | 65.30 | -0.31% | 2,176 |
| Oct 30, 2025 | 64.70 | 66.20 | 63.35 | 65.50 | 65.50 | 5.65% | 3,155 |
| Oct 29, 2025 | 63.00 | 63.15 | 62.00 | 62.00 | 62.00 | -1.74% | 204 |
| Oct 28, 2025 | 62.95 | 63.10 | 62.45 | 63.10 | 63.10 | 0.24% | 517 |
| Oct 27, 2025 | 63.10 | 63.55 | 62.20 | 62.95 | 62.95 | 0.16% | 44 |
| Oct 24, 2025 | 63.00 | 63.40 | 62.55 | 62.85 | 62.85 | 0.64% | 1,045 |
| Oct 23, 2025 | 61.25 | 63.00 | 61.25 | 62.45 | 62.45 | 1.88% | 1,594 |
| Oct 22, 2025 | 61.20 | 61.30 | 61.20 | 61.30 | 61.30 | 0.57% | 113 |
| Oct 21, 2025 | 61.90 | 61.90 | 60.70 | 60.95 | 60.95 | -0.33% | 1,660 |
| Oct 20, 2025 | 61.15 | 61.65 | 61.05 | 61.15 | 61.15 | 0.16% | 337 |
| Oct 17, 2025 | 61.40 | 61.40 | 60.70 | 61.05 | 61.05 | -0.16% | 161 |
| Oct 16, 2025 | 61.40 | 61.50 | 61.00 | 61.15 | 61.15 | 0.16% | 1,538 |
| Oct 15, 2025 | 61.70 | 62.05 | 61.05 | 61.05 | 61.05 | 0.16% | 519 |
| Oct 14, 2025 | 60.60 | 61.20 | 60.45 | 60.95 | 60.95 | 0.41% | 281 |
| Oct 13, 2025 | 60.60 | 60.95 | 60.15 | 60.70 | 60.70 | -0.16% | 828 |
| Oct 10, 2025 | 61.05 | 61.20 | 60.65 | 60.80 | 60.80 | - | 200 |
| Oct 9, 2025 | 60.30 | 60.90 | 60.30 | 60.80 | 60.80 | 1.76% | 992 |
| Oct 8, 2025 | 59.10 | 60.00 | 59.05 | 59.75 | 59.75 | 0.08% | 919 |
| Oct 7, 2025 | 61.60 | 61.75 | 59.55 | 59.70 | 59.70 | -3.08% | 3,290 |
| Oct 6, 2025 | 62.20 | 62.30 | 61.55 | 61.60 | 61.60 | -0.32% | 271 |
| Oct 3, 2025 | 61.45 | 62.25 | 61.45 | 61.80 | 61.80 | 1.48% | 1,438 |
| Oct 2, 2025 | 61.35 | 61.35 | 60.85 | 60.90 | 60.90 | 0.50% | 865 |
| Oct 1, 2025 | 60.30 | 61.10 | 60.30 | 60.60 | 60.60 | 1.17% | 683 |
| Sep 30, 2025 | 59.85 | 60.50 | 59.75 | 59.90 | 59.90 | -0.58% | 717 |
| Sep 29, 2025 | 60.00 | 60.30 | 57.05 | 60.25 | 60.25 | 0.75% | 2,746 |
| Sep 26, 2025 | 60.75 | 60.75 | 59.70 | 59.80 | 59.80 | -0.99% | 815 |
| Sep 25, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | 60.40 | -0.17% | 46 |
| Sep 24, 2025 | 61.00 | 61.00 | 60.30 | 60.50 | 60.50 | -0.25% | 176 |
| Sep 23, 2025 | 60.80 | 61.35 | 60.65 | 60.65 | 60.65 | 0.08% | 448 |
| Sep 22, 2025 | 59.75 | 60.60 | 59.75 | 60.60 | 60.60 | 1.00% | 1,152 |
| Sep 19, 2025 | 60.80 | 60.95 | 59.70 | 60.00 | 60.00 | -0.66% | 30 |
| 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 |