Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 60.05
-0.20 (-0.33%)
At close: Sep 30, 2025
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 60.45 | 60.45 | 59.55 | 60.25 | 60.25 | 1.35% | 357 |
| Sep 26, 2025 | 60.40 | 60.40 | 59.45 | 59.45 | 59.45 | -1.57% | - |
| Sep 25, 2025 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | -0.82% | - |
| Sep 24, 2025 | 60.40 | 60.90 | 60.40 | 60.90 | 60.90 | 1.16% | 30 |
| Sep 23, 2025 | 59.85 | 61.30 | 59.85 | 60.20 | 60.20 | 0.58% | 600 |
| Sep 22, 2025 | 59.45 | 59.85 | 59.40 | 59.85 | 59.85 | 0.67% | 424 |
| Sep 19, 2025 | 60.00 | 60.00 | 59.45 | 59.45 | 59.45 | -0.92% | - |
| Sep 18, 2025 | 59.45 | 60.15 | 59.45 | 60.00 | 60.00 | -0.50% | 85 |
| Sep 17, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.17% | - |
| Sep 16, 2025 | 60.95 | 60.95 | 60.20 | 60.20 | 60.20 | -0.99% | 10 |
| Sep 15, 2025 | 61.45 | 61.45 | 60.80 | 60.80 | 60.80 | -0.25% | 74 |
| Sep 12, 2025 | 61.00 | 61.00 | 60.95 | 60.95 | 60.95 | - | - |
| Sep 11, 2025 | 60.70 | 61.40 | 60.70 | 60.95 | 60.95 | -0.81% | 200 |
| Sep 10, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.16% | - |
| Sep 9, 2025 | 61.00 | 62.00 | 60.85 | 61.35 | 61.35 | -0.16% | 150 |
| Sep 8, 2025 | 60.65 | 61.45 | 60.65 | 61.45 | 61.45 | 2.85% | - |
| Sep 5, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.08% | - |
| Sep 4, 2025 | 59.20 | 59.80 | 59.20 | 59.80 | 59.80 | 1.18% | - |
| Sep 3, 2025 | 58.75 | 60.15 | 58.75 | 59.10 | 59.10 | 0.51% | 250 |
| Sep 2, 2025 | 60.25 | 60.25 | 58.80 | 58.80 | 58.80 | -2.41% | - |
| Sep 1, 2025 | 60.65 | 60.65 | 60.25 | 60.25 | 60.25 | 0.33% | - |
| Aug 29, 2025 | 61.15 | 61.15 | 60.05 | 60.05 | 60.05 | -1.88% | 85 |
| Aug 28, 2025 | 60.30 | 61.30 | 60.30 | 61.20 | 61.20 | 1.75% | 20 |
| Aug 27, 2025 | 62.15 | 62.15 | 60.15 | 60.15 | 60.15 | -3.14% | - |
| Aug 26, 2025 | 61.65 | 62.90 | 61.65 | 62.10 | 62.10 | -0.48% | 20 |
| Aug 25, 2025 | 62.10 | 62.40 | 62.10 | 62.40 | 62.40 | -0.24% | - |
| Aug 22, 2025 | 62.00 | 62.55 | 62.00 | 62.55 | 62.55 | 0.72% | - |
| Aug 21, 2025 | 62.10 | 62.10 | 61.95 | 62.10 | 62.10 | -0.56% | 530 |
| Aug 20, 2025 | 62.70 | 62.70 | 62.45 | 62.45 | 62.45 | -0.40% | - |
| Aug 19, 2025 | 62.00 | 62.70 | 62.00 | 62.70 | 62.70 | 1.13% | - |
| Aug 18, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | 0.40% | - |
| Aug 15, 2025 | 61.80 | 61.80 | 61.75 | 61.75 | 61.75 | 0.16% | - |
| Aug 14, 2025 | 61.05 | 61.65 | 61.05 | 61.65 | 61.65 | 0.82% | - |
| Aug 13, 2025 | 61.45 | 61.45 | 61.15 | 61.15 | 61.15 | -0.08% | - |
| Aug 12, 2025 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -0.49% | - |
| Aug 11, 2025 | 62.05 | 62.50 | 61.50 | 61.50 | 61.50 | -1.20% | 100 |
| Aug 8, 2025 | 61.75 | 62.25 | 61.75 | 62.25 | 62.25 | 0.81% | - |
| Aug 7, 2025 | 61.55 | 61.75 | 61.55 | 61.75 | 61.75 | 0.49% | - |
| Aug 6, 2025 | 63.10 | 63.10 | 61.35 | 61.45 | 61.45 | -2.07% | 230 |
| Aug 5, 2025 | 62.95 | 62.95 | 62.35 | 62.75 | 62.75 | 1.46% | 103 |
| Aug 4, 2025 | 61.60 | 61.85 | 61.25 | 61.85 | 61.85 | 0.81% | 264 |
| Aug 1, 2025 | 61.35 | 61.35 | 61.15 | 61.35 | 61.35 | -0.49% | 175 |
| Jul 31, 2025 | 66.35 | 66.35 | 61.65 | 61.65 | 61.65 | -7.08% | 250 |
| Jul 30, 2025 | 66.70 | 66.70 | 66.35 | 66.35 | 66.35 | -0.38% | 152 |
| Jul 29, 2025 | 67.10 | 67.10 | 66.60 | 66.60 | 66.60 | -0.52% | 100 |
| Jul 28, 2025 | 67.15 | 67.15 | 66.95 | 66.95 | 66.95 | 0.68% | - |
| Jul 25, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 1.45% | 500 |
| Jul 24, 2025 | 67.15 | 67.40 | 65.55 | 65.55 | 65.55 | -2.38% | 106 |
| Jul 23, 2025 | 63.95 | 67.85 | 63.95 | 67.15 | 67.15 | 4.27% | 301 |
| Jul 22, 2025 | 64.85 | 64.85 | 64.25 | 64.40 | 64.40 | -0.39% | 75 |