Andritz AG (ETR:AZ2)
Germany · Delayed Price · Currency is EUR 71.70
-1.50 (-2.05%)
Apr 30, 2026, 5:35 PM CET
ETR:AZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 72.70 | 73.50 | 71.70 | 71.70 | 71.70 | -2.05% | 1,729 |
| Apr 29, 2026 | 72.10 | 74.20 | 71.90 | 73.20 | 73.20 | 8.28% | 2,414 |
| Apr 28, 2026 | 67.90 | 68.60 | 67.60 | 67.60 | 67.60 | -2.17% | 419 |
| Apr 27, 2026 | 69.20 | 69.30 | 68.80 | 69.10 | 69.10 | - | 147 |
| Apr 24, 2026 | 70.00 | 70.30 | 69.10 | 69.10 | 69.10 | -0.86% | 1,031 |
| Apr 23, 2026 | 68.90 | 70.00 | 68.90 | 69.70 | 69.70 | 1.16% | 2,870 |
| Apr 22, 2026 | 69.60 | 69.60 | 68.60 | 68.90 | 68.90 | -1.01% | 140 |
| Apr 21, 2026 | 69.60 | 70.10 | 69.30 | 69.60 | 69.60 | 0.29% | 741 |
| Apr 20, 2026 | 69.00 | 69.60 | 68.70 | 69.40 | 69.40 | -1.56% | 2,209 |
| Apr 17, 2026 | 69.10 | 70.50 | 68.50 | 70.50 | 70.50 | 3.07% | 1,516 |
| Apr 16, 2026 | 68.40 | 68.40 | 67.80 | 68.40 | 68.40 | 1.48% | 107 |
| Apr 15, 2026 | 67.90 | 68.40 | 67.40 | 67.40 | 67.40 | -0.88% | 365 |
| Apr 14, 2026 | 68.40 | 68.40 | 67.70 | 68.00 | 68.00 | 1.49% | 1,384 |
| Apr 13, 2026 | 67.10 | 67.20 | 66.00 | 67.00 | 67.00 | -1.33% | 4,547 |
| Apr 10, 2026 | 66.60 | 68.50 | 66.30 | 67.90 | 67.90 | 2.57% | 446 |
| Apr 9, 2026 | 65.80 | 66.70 | 65.20 | 66.20 | 66.20 | 3.28% | 4,632 |
| Apr 8, 2026 | 63.40 | 64.10 | 62.70 | 64.10 | 64.10 | 6.48% | 4,959 |
| Apr 7, 2026 | 61.50 | 61.70 | 60.20 | 60.20 | 60.20 | -0.74% | 1,448 |
| Apr 2, 2026 | 60.90 | 61.10 | 60.20 | 60.65 | 60.65 | -2.02% | 925 |
| Apr 1, 2026 | 61.15 | 62.00 | 61.00 | 61.90 | 61.90 | 3.95% | 3,205 |
| Mar 31, 2026 | 59.30 | 60.05 | 59.20 | 59.55 | 59.55 | -0.17% | 2,305 |
| Mar 30, 2026 | 59.00 | 60.15 | 59.00 | 59.65 | 59.65 | -4.41% | 4,417 |
| Mar 27, 2026 | 63.15 | 63.25 | 62.10 | 62.40 | 59.70 | -2.04% | 1,810 |
| Mar 26, 2026 | 62.90 | 64.40 | 62.90 | 63.70 | 60.94 | -0.16% | 1,726 |
| Mar 25, 2026 | 62.55 | 64.05 | 62.55 | 63.80 | 61.04 | 4.68% | 1,315 |
| Mar 24, 2026 | 60.95 | 61.00 | 59.75 | 60.95 | 58.31 | - | 1,019 |
| Mar 23, 2026 | 58.90 | 61.85 | 58.00 | 60.95 | 58.31 | 1.58% | 4,176 |
| Mar 20, 2026 | 61.80 | 61.80 | 59.65 | 60.00 | 57.40 | -2.99% | 987 |
| Mar 19, 2026 | 62.55 | 62.55 | 61.55 | 61.85 | 59.17 | -2.37% | 1,121 |
| Mar 18, 2026 | 63.25 | 64.20 | 63.00 | 63.35 | 60.61 | 0.72% | 1,062 |
| Mar 17, 2026 | 62.95 | 63.15 | 62.70 | 62.90 | 60.18 | -0.94% | 604 |
| Mar 16, 2026 | 63.55 | 63.60 | 62.50 | 63.50 | 60.75 | -0.16% | 686 |
| Mar 13, 2026 | 64.70 | 65.05 | 63.40 | 63.60 | 60.85 | -4.14% | 2,269 |
| Mar 12, 2026 | 65.15 | 66.35 | 65.00 | 66.35 | 63.48 | -2.28% | 1,345 |
| Mar 11, 2026 | 67.50 | 68.15 | 67.50 | 67.90 | 64.96 | -0.15% | 273 |
| Mar 10, 2026 | 67.30 | 68.80 | 67.30 | 68.00 | 65.06 | 1.87% | 206 |
| Mar 9, 2026 | 66.00 | 66.75 | 65.45 | 66.75 | 63.86 | -1.55% | 3,024 |
| Mar 6, 2026 | 68.90 | 69.15 | 67.35 | 67.80 | 64.87 | 1.12% | 2,683 |
| Mar 5, 2026 | 68.85 | 68.85 | 66.85 | 67.05 | 64.15 | -5.89% | 4,046 |
| Mar 4, 2026 | 69.65 | 71.25 | 69.60 | 71.25 | 68.17 | 1.71% | 1,127 |
| Mar 3, 2026 | 71.25 | 71.65 | 69.70 | 70.05 | 67.02 | -3.25% | 2,669 |
| Mar 2, 2026 | 71.95 | 72.40 | 71.60 | 72.40 | 69.27 | -1.30% | 1,899 |
| Feb 27, 2026 | 73.50 | 74.35 | 73.35 | 73.35 | 70.18 | -0.07% | 323 |
| Feb 26, 2026 | 73.25 | 73.75 | 73.20 | 73.40 | 70.22 | 0.62% | 498 |
| Feb 25, 2026 | 73.00 | 73.70 | 72.90 | 72.95 | 69.79 | - | 271 |
| Feb 24, 2026 | 73.20 | 73.30 | 72.50 | 72.95 | 69.79 | 0.34% | 507 |
| Feb 23, 2026 | 73.55 | 73.55 | 72.20 | 72.70 | 69.55 | -0.62% | 591 |
| Feb 20, 2026 | 74.25 | 74.25 | 73.15 | 73.15 | 69.98 | 0.41% | 245 |
| Feb 19, 2026 | 73.35 | 73.70 | 72.85 | 72.85 | 69.70 | -1.55% | 108 |
| Feb 18, 2026 | 72.10 | 74.00 | 72.10 | 74.00 | 70.80 | 3.64% | 272 |