Andritz AG (ETR:AZ2)
Germany · Delayed Price · Currency is EUR 81.20
-0.30 (-0.37%)
Aug 14, 2026, 5:35 PM CET
ETR:AZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 78.90 | 82.10 | 78.50 | 81.20 | 81.20 | 9.43% | 2,075 |
| Jul 29, 2026 | 74.60 | 75.40 | 74.00 | 74.20 | 74.20 | -0.80% | 1,276 |
| Jul 28, 2026 | 74.90 | 75.10 | 74.70 | 74.80 | 74.80 | -3.11% | 69 |
| Jul 27, 2026 | 77.70 | 77.70 | 76.70 | 77.20 | 77.20 | -0.13% | 162 |
| Jul 24, 2026 | 78.60 | 78.90 | 76.80 | 77.30 | 77.30 | 3.20% | 268 |
| Jul 23, 2026 | 75.90 | 75.90 | 74.90 | 74.90 | 74.90 | -0.79% | 324 |
| Jul 22, 2026 | 75.00 | 76.10 | 75.00 | 75.50 | 75.50 | 0.80% | 107 |
| Jul 21, 2026 | 73.80 | 74.90 | 73.80 | 74.90 | 74.90 | 2.04% | 176 |
| Jul 20, 2026 | 73.90 | 74.20 | 73.30 | 73.40 | 73.40 | -0.68% | 68 |
| Jul 17, 2026 | 73.80 | 74.70 | 73.50 | 73.90 | 73.90 | -0.40% | 67 |
| Jul 16, 2026 | 73.20 | 74.20 | 73.20 | 74.20 | 74.20 | 1.23% | 195 |
| Jul 15, 2026 | 72.40 | 73.30 | 72.10 | 73.30 | 73.30 | 1.66% | 46 |
| Jul 14, 2026 | 72.20 | 72.20 | 72.10 | 72.10 | 72.10 | -0.28% | 8 |
| Jul 13, 2026 | 72.90 | 72.90 | 72.20 | 72.30 | 72.30 | -0.69% | 17 |
| Jul 10, 2026 | 71.90 | 72.80 | 71.90 | 72.80 | 72.80 | 0.14% | 261 |
| Jul 9, 2026 | 72.40 | 73.00 | 72.40 | 72.70 | 72.70 | 0.97% | 393 |
| Jul 8, 2026 | 72.70 | 72.70 | 70.70 | 72.00 | 72.00 | -1.50% | 154 |
| Jul 7, 2026 | 74.10 | 74.10 | 73.10 | 73.10 | 73.10 | -1.35% | 21 |
| Jul 6, 2026 | 74.50 | 74.90 | 73.50 | 74.10 | 74.10 | -1.20% | 78 |
| Jul 3, 2026 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 0.94% | 47 |
| Jul 2, 2026 | 72.40 | 74.80 | 72.30 | 74.30 | 74.30 | 1.92% | 1,123 |
| Jul 1, 2026 | 75.80 | 75.80 | 72.90 | 72.90 | 72.90 | -3.57% | 89 |
| Jun 30, 2026 | 76.40 | 76.40 | 75.50 | 75.60 | 75.60 | 0.67% | 38 |
| Jun 29, 2026 | 76.50 | 76.60 | 74.90 | 75.10 | 75.10 | -2.21% | 2,009 |
| Jun 26, 2026 | 76.80 | 76.80 | 76.00 | 76.80 | 76.80 | -1.92% | 342 |
| Jun 25, 2026 | 78.30 | 78.60 | 78.20 | 78.30 | 78.30 | -0.13% | 326 |
| Jun 24, 2026 | 78.50 | 78.50 | 77.10 | 78.40 | 78.40 | -0.25% | 275 |
| Jun 23, 2026 | 79.10 | 79.10 | 77.40 | 78.60 | 78.60 | -0.51% | 113 |
| Jun 22, 2026 | 78.50 | 79.70 | 78.50 | 79.00 | 79.00 | 1.28% | 110 |
| Jun 19, 2026 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | -0.89% | 19 |
| Jun 18, 2026 | 79.10 | 79.10 | 77.90 | 78.70 | 78.70 | -1.01% | 507 |
| Jun 17, 2026 | 78.20 | 79.80 | 78.20 | 79.50 | 79.50 | 1.66% | 98 |
| Jun 16, 2026 | 79.60 | 80.10 | 78.20 | 78.20 | 78.20 | -1.51% | 254 |
| Jun 15, 2026 | 80.00 | 80.80 | 78.60 | 79.40 | 79.40 | 2.85% | 585 |
| Jun 12, 2026 | 77.60 | 78.20 | 77.20 | 77.20 | 77.20 | 0.92% | 165 |
| Jun 11, 2026 | 76.80 | 76.80 | 75.80 | 76.50 | 76.50 | 0.66% | 108 |
| Jun 10, 2026 | 76.00 | 76.70 | 75.60 | 76.00 | 76.00 | -1.94% | 58 |
| Jun 9, 2026 | 77.40 | 77.70 | 76.10 | 77.50 | 77.50 | 0.13% | 1,233 |
| Jun 8, 2026 | 75.90 | 77.40 | 75.90 | 77.40 | 77.40 | 1.31% | 169 |