Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 61.45
+0.10 (0.16%)
Last updated: Sep 10, 2025, 8:01 AM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | - | 0.16% | - |
| Sep 9, 2025 | 61.00 | 62.00 | 60.85 | 61.35 | - | -0.16% | 200 |
| Sep 8, 2025 | 60.65 | 61.45 | 60.65 | 61.45 | - | 2.85% | - |
| Sep 5, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | - | -0.08% | 250 |
| Sep 4, 2025 | 59.20 | 59.80 | 59.20 | 59.80 | - | 1.18% | 250 |
| Sep 3, 2025 | 58.75 | 60.15 | 58.75 | 59.10 | - | 0.51% | 250 |
| Sep 2, 2025 | 60.25 | 60.25 | 58.80 | 58.80 | - | -2.41% | 85 |
| Sep 1, 2025 | 60.65 | 60.65 | 60.25 | 60.25 | - | 0.33% | 85 |
| Aug 29, 2025 | 61.15 | 61.15 | 60.05 | 60.05 | - | -1.88% | 85 |
| Aug 28, 2025 | 60.30 | 61.30 | 60.30 | 61.20 | - | 1.75% | 20 |
| Aug 27, 2025 | 62.15 | 62.15 | 60.15 | 60.15 | - | -3.14% | 20 |
| Aug 26, 2025 | 61.65 | 62.90 | 61.65 | 62.10 | - | -0.48% | 20 |
| Aug 25, 2025 | 62.10 | 62.40 | 62.10 | 62.40 | - | -0.24% | - |
| Aug 22, 2025 | 62.00 | 62.55 | 62.00 | 62.55 | - | 0.72% | 530 |
| Aug 21, 2025 | 62.10 | 62.10 | 61.95 | 62.10 | - | -0.56% | 530 |
| Aug 20, 2025 | 62.70 | 62.70 | 62.45 | 62.45 | - | -0.40% | 100 |
| Aug 19, 2025 | 62.00 | 62.70 | 62.00 | 62.70 | - | 1.13% | 100 |
| Aug 18, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | - | 0.40% | 100 |
| Aug 15, 2025 | 61.80 | 61.80 | 61.75 | 61.75 | - | 0.16% | 100 |
| Aug 14, 2025 | 61.05 | 61.65 | 61.05 | 61.65 | - | 0.82% | 100 |
| Aug 13, 2025 | 61.45 | 61.45 | 61.15 | 61.15 | - | -0.08% | 100 |
| Aug 12, 2025 | 62.00 | 62.00 | 61.20 | 61.20 | - | -0.49% | 100 |
| Aug 11, 2025 | 62.05 | 62.50 | 61.50 | 61.50 | - | -1.20% | 100 |
| Aug 8, 2025 | 61.75 | 62.25 | 61.75 | 62.25 | - | 0.81% | 230 |
| Aug 7, 2025 | 61.55 | 61.75 | 61.55 | 61.75 | - | 0.49% | 230 |
| Aug 6, 2025 | 63.10 | 63.10 | 61.35 | 61.45 | - | -2.07% | 230 |
| Aug 5, 2025 | 62.95 | 62.95 | 62.35 | 62.75 | - | 1.46% | 103 |
| Aug 4, 2025 | 61.60 | 61.85 | 61.25 | 61.85 | - | 0.81% | 264 |
| Aug 1, 2025 | 61.35 | 61.35 | 61.15 | 61.35 | - | -0.49% | 175 |
| Jul 31, 2025 | 66.35 | 66.35 | 61.65 | 61.65 | - | -7.08% | 250 |
| Jul 30, 2025 | 66.70 | 66.70 | 66.35 | 66.35 | - | -0.38% | 152 |
| Jul 29, 2025 | 67.10 | 67.10 | 66.60 | 66.60 | - | -0.52% | 100 |
| Jul 28, 2025 | 67.15 | 67.15 | 66.95 | 66.95 | - | 0.68% | 500 |
| Jul 25, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | - | 1.45% | 500 |
| Jul 24, 2025 | 67.15 | 67.40 | 65.55 | 65.55 | - | -2.38% | 106 |
| Jul 23, 2025 | 63.95 | 67.85 | 63.95 | 67.15 | - | 4.27% | 301 |
| Jul 22, 2025 | 64.85 | 64.85 | 64.25 | 64.40 | - | -0.39% | 75 |
| Jul 21, 2025 | 64.05 | 64.95 | 64.05 | 64.65 | - | 0.47% | 560 |
| Jul 18, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | - | -0.31% | 560 |
| Jul 17, 2025 | 62.40 | 64.55 | 62.40 | 64.55 | - | 3.28% | 560 |
| Jul 16, 2025 | 63.30 | 63.30 | 62.50 | 62.50 | - | -0.56% | 100 |
| Jul 15, 2025 | 62.55 | 62.85 | 62.55 | 62.85 | - | 0.48% | 50 |
| Jul 14, 2025 | 62.25 | 62.55 | 62.25 | 62.55 | - | -0.64% | 50 |
| Jul 11, 2025 | 63.05 | 63.05 | 62.95 | 62.95 | - | -0.47% | 50 |
| Jul 10, 2025 | 62.85 | 63.55 | 62.85 | 63.25 | - | 3.01% | 50 |
| Jul 9, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | - | - | - |
| Jul 8, 2025 | 61.00 | 61.40 | 61.00 | 61.40 | - | 0.74% | 75 |
| Jul 7, 2025 | 61.85 | 61.85 | 60.95 | 60.95 | - | 0.33% | 75 |
| Jul 4, 2025 | 61.55 | 61.55 | 60.75 | 60.75 | - | -1.30% | 206 |
| Jul 3, 2025 | 61.05 | 61.55 | 61.05 | 61.55 | - | 0.82% | 50 |