Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 69.45
+0.35 (0.51%)
At close: Jan 9, 2026
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.80 | 69.45 | 68.80 | 69.45 | 69.45 | 0.51% | - |
| Jan 8, 2026 | 68.60 | 69.10 | 68.30 | 69.10 | 69.10 | 0.44% | 100 |
| Jan 7, 2026 | 67.45 | 69.65 | 67.45 | 68.80 | 68.80 | 1.93% | 102 |
| Jan 6, 2026 | 67.60 | 68.10 | 67.50 | 67.50 | 67.50 | 0.07% | 65 |
| Jan 5, 2026 | 66.60 | 67.45 | 66.60 | 67.45 | 67.45 | 1.73% | - |
| Jan 2, 2026 | 66.20 | 67.00 | 66.20 | 66.30 | 66.30 | -0.38% | 100 |
| Dec 30, 2025 | 65.90 | 66.55 | 65.90 | 66.55 | 66.55 | 1.45% | - |
| Dec 29, 2025 | 66.55 | 66.55 | 65.60 | 65.60 | 65.60 | - | 50 |
| Dec 23, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.38% | - |
| Dec 22, 2025 | 64.90 | 66.20 | 64.90 | 65.35 | 65.35 | 0.23% | 500 |
| Dec 19, 2025 | 64.75 | 65.30 | 64.75 | 65.20 | 65.20 | 0.77% | 100 |
| Dec 18, 2025 | 64.15 | 64.70 | 64.15 | 64.70 | 64.70 | 1.89% | 50 |
| Dec 17, 2025 | 64.35 | 64.35 | 63.50 | 63.50 | 63.50 | -1.40% | - |
| Dec 16, 2025 | 62.35 | 64.40 | 62.35 | 64.40 | 64.40 | 3.04% | - |
| Dec 15, 2025 | 62.85 | 63.10 | 62.50 | 62.50 | 62.50 | -0.40% | 197 |
| Dec 12, 2025 | 63.40 | 63.40 | 62.75 | 62.75 | 62.75 | -1.49% | - |
| Dec 11, 2025 | 62.50 | 63.70 | 62.50 | 63.70 | 63.70 | 2.00% | - |
| Dec 10, 2025 | 64.25 | 64.25 | 62.45 | 62.45 | 62.45 | -3.10% | 20 |
| Dec 9, 2025 | 64.25 | 64.45 | 63.95 | 64.45 | 64.45 | 0.55% | 150 |
| Dec 8, 2025 | 64.65 | 64.65 | 64.10 | 64.10 | 64.10 | -0.85% | - |
| Dec 5, 2025 | 63.90 | 65.60 | 63.90 | 64.65 | 64.65 | 0.08% | 100 |
| Dec 4, 2025 | 61.90 | 64.60 | 61.90 | 64.60 | 64.60 | 4.62% | 150 |
| Dec 3, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.08% | - |
| Dec 2, 2025 | 62.35 | 62.35 | 61.70 | 61.70 | 61.70 | -0.96% | - |
| Dec 1, 2025 | 61.85 | 62.35 | 61.85 | 62.30 | 62.30 | 0.56% | 285 |
| Nov 28, 2025 | 61.85 | 61.95 | 61.85 | 61.95 | 61.95 | 0.32% | - |
| Nov 27, 2025 | 61.45 | 62.35 | 61.45 | 61.75 | 61.75 | 0.98% | 500 |
| Nov 26, 2025 | 62.60 | 62.60 | 61.15 | 61.15 | 61.15 | -2.00% | 10 |
| Nov 25, 2025 | 61.55 | 62.40 | 61.55 | 62.40 | 62.40 | 1.71% | - |
| Nov 24, 2025 | 61.40 | 61.40 | 61.35 | 61.35 | 61.35 | 0.25% | 25 |
| Nov 21, 2025 | 61.30 | 61.30 | 61.20 | 61.20 | 61.20 | - | - |
| Nov 20, 2025 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | -2.00% | - |
| Nov 19, 2025 | 61.15 | 63.00 | 61.15 | 62.45 | 62.45 | 2.04% | 174 |
| Nov 18, 2025 | 61.95 | 62.65 | 61.20 | 61.20 | 61.20 | -2.08% | 210 |
| Nov 17, 2025 | 64.35 | 64.35 | 62.50 | 62.50 | 62.50 | -2.27% | 3 |
| Nov 14, 2025 | 63.85 | 63.95 | 63.35 | 63.95 | 63.95 | 0.31% | 10 |
| Nov 13, 2025 | 65.15 | 65.15 | 63.75 | 63.75 | 63.75 | -1.54% | - |
| Nov 12, 2025 | 63.95 | 64.75 | 63.95 | 64.75 | 64.75 | 1.49% | - |
| Nov 11, 2025 | 64.15 | 64.15 | 63.65 | 63.80 | 63.80 | -0.85% | 370 |
| Nov 10, 2025 | 63.35 | 64.35 | 63.35 | 64.35 | 64.35 | 1.98% | - |
| Nov 7, 2025 | 63.65 | 63.95 | 63.10 | 63.10 | 63.10 | -0.94% | 315 |
| Nov 6, 2025 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | -0.70% | - |
| Nov 5, 2025 | 63.20 | 64.15 | 63.20 | 64.15 | 64.15 | 0.31% | 580 |
| Nov 4, 2025 | 63.05 | 63.95 | 63.05 | 63.95 | 63.95 | -0.08% | 10 |
| Nov 3, 2025 | 65.70 | 65.70 | 64.00 | 64.00 | 64.00 | -1.23% | 95 |
| Oct 31, 2025 | 65.65 | 65.65 | 64.80 | 64.80 | 64.80 | -1.44% | 38 |
| Oct 30, 2025 | 62.95 | 65.75 | 62.95 | 65.75 | 65.75 | 5.20% | 300 |
| Oct 29, 2025 | 62.80 | 62.80 | 62.50 | 62.50 | 62.50 | -0.40% | - |
| Oct 28, 2025 | 62.15 | 62.80 | 62.15 | 62.75 | 62.75 | 0.72% | 25 |
| Oct 27, 2025 | 62.65 | 62.65 | 62.30 | 62.30 | 62.30 | -0.80% | - |