Andritz AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.10	73.30	73.10	73.30	73.30	0.41%	-
Feb 19, 2026	73.80	73.80	73.00	73.00	73.00	-1.08%	-
Feb 18, 2026	73.00	74.25	73.00	73.80	73.80	1.51%	50
Feb 17, 2026	71.95	73.95	71.95	72.70	72.70	0.97%	450
Feb 16, 2026	74.00	74.00	72.00	72.00	72.00	-1.03%	195
Feb 13, 2026	72.65	72.75	72.65	72.75	72.75	0.28%	-
Feb 12, 2026	73.70	74.45	72.55	72.55	72.55	-1.69%	100
Feb 11, 2026	73.15	73.80	73.15	73.80	73.80	0.89%	-
Feb 10, 2026	72.40	73.30	72.40	73.15	73.15	1.18%	15
Feb 9, 2026	72.00	72.80	72.00	72.30	72.30	1.69%	254
Feb 6, 2026	73.55	73.80	67.95	71.10	71.10	-5.39%	926
Feb 5, 2026	76.45	76.45	75.15	75.15	75.15	-1.57%	595
Feb 4, 2026	75.05	76.80	75.05	76.35	76.35	2.62%	269
Feb 3, 2026	73.45	75.10	73.45	74.40	74.40	1.64%	181
Feb 2, 2026	73.15	73.20	73.15	73.20	73.20	0.34%	-
Jan 30, 2026	72.95	73.40	72.95	72.95	72.95	-0.21%	40
Jan 29, 2026	72.60	73.25	72.60	73.10	73.10	0.97%	250
Jan 28, 2026	72.45	73.05	72.40	72.40	72.40	0.49%	106
Jan 27, 2026	72.75	72.75	72.05	72.05	72.05	-0.62%	50
Jan 26, 2026	71.90	72.50	71.90	72.50	72.50	1.61%	10
Jan 23, 2026	71.45	72.35	71.35	71.35	71.35	-0.21%	55
Jan 22, 2026	71.40	72.35	71.40	71.50	71.50	1.78%	570
Jan 21, 2026	69.75	70.25	69.75	70.25	70.25	1.15%	-
Jan 20, 2026	71.85	71.85	69.45	69.45	69.45	-3.41%	160
Jan 19, 2026	70.60	71.90	70.55	71.90	71.90	0.28%	152
Jan 16, 2026	71.15	72.00	71.15	71.70	71.70	0.99%	200
Jan 15, 2026	71.45	71.45	71.00	71.00	71.00	-	-
Jan 14, 2026	69.45	71.75	69.45	71.00	71.00	2.31%	223
Jan 13, 2026	69.10	70.20	69.10	69.40	69.40	0.51%	93
Jan 12, 2026	69.50	69.50	69.05	69.05	69.05	-0.58%	-
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%	-