Andritz AG (ETR:AZ2)
Germany · Delayed Price · Currency is EUR 62.45
-0.30 (-0.48%)
Aug 27, 2025, 7:54 AM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 62.15 | 62.95 | 62.15 | 62.45 | - | - | 457 |
| 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 |
| Jul 10, 2025 | 63.35 | 63.50 | 62.65 | 63.50 | 63.50 | 0.71% | 2,473 |
| Jul 9, 2025 | 61.55 | 63.30 | 61.40 | 63.05 | 63.05 | 1.78% | 2,843 |
| Jul 8, 2025 | 61.15 | 61.95 | 60.95 | 61.95 | 61.95 | 1.06% | 163 |
| Jul 7, 2025 | 61.35 | 61.55 | 60.95 | 61.30 | 61.30 | -0.41% | 126 |
| Jul 4, 2025 | 60.95 | 61.55 | 60.55 | 61.55 | 61.55 | 0.41% | 652 |
| Jul 3, 2025 | 61.80 | 61.80 | 61.30 | 61.30 | 61.30 | -0.81% | 103 |
| Jul 2, 2025 | 62.75 | 62.75 | 61.40 | 61.80 | 61.80 | -1.44% | 4,659 |
| Jul 1, 2025 | 63.10 | 63.40 | 62.70 | 62.70 | 62.70 | -0.87% | 143 |
| Jun 30, 2025 | 63.45 | 63.55 | 62.60 | 63.25 | 63.25 | 0.88% | 4,385 |
| Jun 27, 2025 | 61.85 | 62.70 | 61.85 | 62.70 | 62.70 | 1.46% | 452 |
| Jun 26, 2025 | 60.00 | 61.80 | 60.00 | 61.80 | 61.80 | 3.09% | 358 |
| Jun 25, 2025 | 60.20 | 60.65 | 59.95 | 59.95 | 59.95 | -0.17% | 856 |
| Jun 24, 2025 | 59.80 | 60.30 | 59.65 | 60.05 | 60.05 | 0.50% | 1,194 |
| Jun 23, 2025 | 59.15 | 59.75 | 59.15 | 59.75 | 59.75 | 0.17% | 511 |
| Jun 20, 2025 | 59.45 | 60.20 | 59.40 | 59.65 | 59.65 | -0.25% | 2,136 |
| Jun 19, 2025 | 59.85 | 59.85 | 59.80 | 59.80 | 59.80 | -0.75% | 181 |