Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 61.85
+0.10 (0.16%)
Last updated: Nov 28, 2025, 8:01 AM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 62.65 | 62.80 | 62.65 | 62.80 | 62.80 | 0.56% | - |
| Oct 23, 2025 | 61.20 | 62.45 | 61.20 | 62.45 | 62.45 | 2.21% | - |
| Oct 22, 2025 | 61.25 | 61.25 | 61.10 | 61.10 | 61.10 | -0.33% | - |
| Oct 21, 2025 | 61.15 | 61.35 | 61.15 | 61.30 | 61.30 | 0.16% | 121 |
| Oct 20, 2025 | 61.15 | 61.20 | 61.15 | 61.20 | 61.20 | 0.25% | - |
| Oct 17, 2025 | 60.80 | 61.05 | 60.80 | 61.05 | 61.05 | 0.16% | - |
| Oct 16, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.41% | - |
| Oct 15, 2025 | 61.00 | 61.35 | 61.00 | 61.20 | 61.20 | 0.82% | 2 |
| Oct 14, 2025 | 60.40 | 61.00 | 60.40 | 60.70 | 60.70 | -0.25% | 150 |
| Oct 13, 2025 | 60.55 | 60.85 | 60.55 | 60.85 | 60.85 | 1.25% | 50 |
| Oct 10, 2025 | 60.55 | 60.65 | 60.10 | 60.10 | 60.10 | -0.50% | - |
| Oct 9, 2025 | 59.30 | 60.40 | 59.30 | 60.40 | 60.40 | 2.03% | - |
| Oct 8, 2025 | 59.05 | 60.20 | 59.05 | 59.20 | 59.20 | -0.92% | 900 |
| Oct 7, 2025 | 61.85 | 61.85 | 59.75 | 59.75 | 59.75 | -3.40% | 50 |
| Oct 6, 2025 | 61.95 | 61.95 | 61.75 | 61.85 | 61.85 | 0.32% | 150 |
| Oct 3, 2025 | 61.50 | 61.90 | 61.50 | 61.65 | 61.65 | 0.33% | 195 |
| Oct 2, 2025 | 61.45 | 62.00 | 61.45 | 61.45 | 61.45 | - | 10 |
| Oct 1, 2025 | 60.10 | 61.45 | 60.10 | 61.45 | 61.45 | 2.33% | - |
| Sep 30, 2025 | 60.20 | 60.20 | 60.05 | 60.05 | 60.05 | -0.33% | - |
| 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 |