Andritz AG (ETR:AZ2)
Germany · Delayed Price · Currency is EUR 68.60
-0.95 (-1.37%)
Jan 8, 2026, 5:35 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 68.85 | 68.85 | 68.40 | 68.65 | - | -1.29% | 464 |
| 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 |
| Nov 28, 2025 | 62.35 | 62.55 | 61.95 | 62.55 | 62.55 | 0.16% | 1,214 |
| Nov 27, 2025 | 62.60 | 62.60 | 62.05 | 62.45 | 62.45 | -0.32% | 99 |
| Nov 26, 2025 | 62.85 | 62.85 | 61.85 | 62.65 | 62.65 | -0.48% | 1,792 |
| Nov 25, 2025 | 61.25 | 62.95 | 61.25 | 62.95 | 62.95 | 1.61% | 374 |
| Nov 24, 2025 | 62.20 | 62.20 | 61.40 | 61.95 | 61.95 | 0.98% | 336 |
| Nov 21, 2025 | 61.40 | 61.55 | 61.00 | 61.35 | 61.35 | -1.29% | 3,871 |
| Nov 20, 2025 | 62.50 | 62.50 | 62.10 | 62.15 | 62.15 | -0.32% | 139 |
| Nov 19, 2025 | 61.35 | 62.85 | 61.35 | 62.35 | 62.35 | 0.97% | 1,978 |
| Nov 18, 2025 | 62.10 | 62.25 | 61.40 | 61.75 | 61.75 | -2.29% | 766 |
| Nov 17, 2025 | 63.60 | 63.60 | 62.95 | 63.20 | 63.20 | -0.55% | 2,269 |
| Nov 14, 2025 | 64.10 | 64.10 | 63.40 | 63.55 | 63.55 | -1.01% | 840 |
| Nov 13, 2025 | 64.70 | 64.80 | 64.20 | 64.20 | 64.20 | 0.16% | 1,370 |
| Nov 12, 2025 | 64.25 | 64.75 | 64.10 | 64.10 | 64.10 | 0.55% | 339 |
| Nov 11, 2025 | 64.35 | 64.40 | 63.75 | 63.75 | 63.75 | -0.86% | 840 |
| Nov 10, 2025 | 63.65 | 64.45 | 63.65 | 64.30 | 64.30 | 1.74% | 1,178 |
| Nov 7, 2025 | 64.40 | 64.40 | 62.35 | 63.20 | 63.20 | -1.63% | 1,122 |
| Nov 6, 2025 | 64.50 | 65.10 | 63.60 | 64.25 | 64.25 | -0.23% | 404 |
| Nov 5, 2025 | 63.25 | 64.45 | 63.25 | 64.40 | 64.40 | 0.39% | 424 |
| 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 |