Andritz AG (ETR:AZ2)
Germany · Delayed Price · Currency is EUR 80.50
-0.40 (-0.49%)
Oct 8, 2026, 5:35 PM CET
ETR:AZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 80.40 | 80.70 | 78.80 | 80.50 | 80.50 | -0.49% | 545 |
| Oct 7, 2026 | 83.00 | 83.00 | 79.60 | 80.90 | 80.90 | -4.26% | 791 |
| Oct 6, 2026 | 83.20 | 85.40 | 83.20 | 84.50 | 84.50 | 2.05% | 538 |
| Oct 5, 2026 | 83.10 | 83.10 | 81.90 | 82.80 | 82.80 | -0.24% | 872 |
| Oct 2, 2026 | 83.10 | 83.30 | 82.20 | 83.00 | 83.00 | 0.97% | 357 |
| Oct 1, 2026 | 83.60 | 83.90 | 82.20 | 82.20 | 82.20 | -1.67% | 160 |
| Sep 30, 2026 | 84.40 | 84.80 | 83.60 | 83.60 | 83.60 | -0.71% | 172 |
| Sep 29, 2026 | 84.40 | 85.00 | 84.20 | 84.20 | 84.20 | -0.12% | 358 |
| Sep 28, 2026 | 84.00 | 84.80 | 84.00 | 84.30 | 84.30 | 0.36% | 254 |
| Sep 25, 2026 | 84.50 | 84.80 | 83.20 | 84.00 | 84.00 | 0.24% | 241 |
| Sep 24, 2026 | 85.50 | 86.30 | 83.80 | 83.80 | 83.80 | -2.22% | 306 |
| Sep 23, 2026 | 87.40 | 87.40 | 85.20 | 85.70 | 85.70 | -1.27% | 557 |
| Sep 22, 2026 | 85.50 | 86.80 | 85.10 | 86.80 | 86.80 | 1.88% | 261 |
| Sep 21, 2026 | 84.30 | 85.40 | 84.30 | 85.20 | 85.20 | 1.19% | 316 |
| Sep 18, 2026 | 84.90 | 84.90 | 84.10 | 84.20 | 84.20 | -0.59% | 362 |
| Sep 17, 2026 | 84.20 | 85.20 | 84.20 | 84.70 | 84.70 | 1.44% | 356 |
| Sep 16, 2026 | 83.40 | 83.90 | 82.70 | 83.50 | 83.50 | 0.97% | 183 |
| Sep 15, 2026 | 83.20 | 83.20 | 82.50 | 82.70 | 82.70 | -0.48% | 970 |
| Sep 14, 2026 | 83.70 | 84.40 | 83.00 | 83.10 | 83.10 | -1.07% | 285 |
| Sep 11, 2026 | 83.70 | 84.70 | 83.00 | 84.00 | 84.00 | 0.48% | 118 |
| Sep 10, 2026 | 83.50 | 84.00 | 83.50 | 83.60 | 83.60 | 0.36% | 117 |
| Sep 9, 2026 | 83.10 | 84.10 | 83.10 | 83.30 | 83.30 | -0.36% | 443 |
| Sep 8, 2026 | 83.50 | 84.70 | 83.50 | 83.60 | 83.60 | -0.24% | 113 |
| Sep 7, 2026 | 84.80 | 84.80 | 83.80 | 83.80 | 83.80 | -0.59% | 113 |
| Sep 4, 2026 | 84.50 | 84.50 | 83.90 | 84.30 | 84.30 | 0.72% | 84 |
| Sep 3, 2026 | 83.60 | 84.10 | 83.30 | 83.70 | 83.70 | 0.60% | 352 |
| Sep 2, 2026 | 82.50 | 83.20 | 82.50 | 83.20 | 83.20 | -0.72% | 71 |
| Sep 1, 2026 | 83.70 | 83.80 | 82.40 | 83.80 | 83.80 | 0.48% | 474 |
| Aug 31, 2026 | 82.40 | 84.20 | 82.40 | 83.40 | 83.40 | 1.34% | 354 |
| Aug 28, 2026 | 83.30 | 83.50 | 82.30 | 82.30 | 82.30 | 0.24% | 434 |
| Aug 27, 2026 | 82.80 | 83.00 | 82.10 | 82.10 | 82.10 | -0.85% | 109 |
| Aug 26, 2026 | 81.10 | 84.00 | 81.10 | 82.80 | 82.80 | 2.22% | 664 |
| Aug 25, 2026 | 82.10 | 82.10 | 80.90 | 81.00 | 81.00 | -0.49% | 83 |
| Aug 24, 2026 | 80.60 | 81.80 | 80.60 | 81.40 | 81.40 | 0.74% | 175 |
| Aug 21, 2026 | 80.30 | 81.50 | 80.30 | 80.80 | 80.80 | 1.13% | 187 |
| Aug 20, 2026 | 79.40 | 80.40 | 79.40 | 79.90 | 79.90 | -0.12% | 267 |
| Aug 19, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.63% | 223 |
| Aug 18, 2026 | 80.30 | 80.50 | 79.10 | 79.50 | 79.50 | -1.73% | 115 |
| Aug 17, 2026 | 81.60 | 81.70 | 80.60 | 80.90 | 80.90 | -0.37% | 516 |
| Aug 14, 2026 | 80.70 | 81.20 | 80.40 | 81.20 | 81.20 | -0.37% | 1,165 |
| Aug 13, 2026 | 81.90 | 82.40 | 81.30 | 81.50 | 81.50 | 0.12% | 577 |
| Aug 12, 2026 | 81.10 | 81.60 | 81.00 | 81.40 | 81.40 | 0.25% | 509 |
| Aug 11, 2026 | 81.50 | 82.00 | 81.20 | 81.20 | 81.20 | 0.37% | 343 |
| Aug 10, 2026 | 81.80 | 81.80 | 80.90 | 80.90 | 80.90 | -0.86% | 470 |
| Aug 7, 2026 | 82.20 | 82.70 | 81.60 | 81.60 | 81.60 | -1.09% | 223 |
| Aug 6, 2026 | 81.60 | 82.50 | 81.60 | 82.50 | 82.50 | 0.61% | 1,286 |
| Aug 5, 2026 | 82.40 | 82.50 | 80.80 | 82.00 | 82.00 | -1.80% | 1,287 |
| Aug 4, 2026 | 84.10 | 84.10 | 83.40 | 83.50 | 83.50 | -0.48% | 494 |
| Aug 3, 2026 | 82.50 | 84.40 | 82.30 | 83.90 | 83.90 | 4.09% | 3,415 |
| Jul 31, 2026 | 82.70 | 82.70 | 80.60 | 80.60 | 80.60 | -0.74% | 935 |