Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 61.35
-0.30 (-0.49%)
At close: Aug 1, 2025, 10:00 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 62.35 | 62.35 | 61.05 | 61.05 | - | -2.01% | - |
| Jul 1, 2025 | 63.05 | 63.05 | 62.30 | 62.30 | - | -1.66% | 50 |
| Jun 30, 2025 | 63.10 | 63.35 | 63.10 | 63.35 | - | 1.60% | 80 |
| Jun 27, 2025 | 61.30 | 62.35 | 61.30 | 62.35 | - | 1.22% | 5 |
| Jun 26, 2025 | 59.95 | 61.60 | 59.95 | 61.60 | - | 2.41% | - |
| Jun 25, 2025 | 59.95 | 60.15 | 59.95 | 60.15 | - | 0.33% | 5 |
| Jun 24, 2025 | 60.10 | 60.25 | 59.95 | 59.95 | - | 0.59% | 80 |
| Jun 23, 2025 | 58.90 | 59.60 | 58.90 | 59.60 | - | 1.88% | 168 |
| Jun 20, 2025 | 59.20 | 59.50 | 58.50 | 58.50 | - | -1.18% | 407 |
| Jun 19, 2025 | 59.85 | 59.85 | 59.20 | 59.20 | - | -1.82% | - |
| Jun 18, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | 0.25% | - |
| Jun 17, 2025 | 60.40 | 60.40 | 60.15 | 60.15 | - | -0.74% | 10 |
| Jun 16, 2025 | 60.70 | 60.70 | 60.60 | 60.60 | - | 1.42% | 10 |
| Jun 13, 2025 | 59.95 | 59.95 | 59.75 | 59.75 | - | -1.65% | 85 |
| Jun 12, 2025 | 60.55 | 60.75 | 60.55 | 60.75 | - | -0.49% | 5 |
| Jun 11, 2025 | 60.95 | 61.05 | 60.95 | 61.05 | - | 0.16% | 300 |
| Jun 10, 2025 | 60.95 | 61.65 | 60.95 | 60.95 | - | -0.08% | 300 |
| Jun 9, 2025 | 61.85 | 61.85 | 61.00 | 61.00 | - | -1.29% | - |
| Jun 6, 2025 | 61.75 | 61.80 | 61.75 | 61.80 | - | 1.90% | 100 |
| Jun 5, 2025 | 60.90 | 61.50 | 60.65 | 60.65 | - | -0.49% | 15 |
| Jun 4, 2025 | 61.10 | 61.10 | 60.95 | 60.95 | - | 0.08% | 60 |
| Jun 3, 2025 | 61.45 | 61.45 | 60.90 | 60.90 | - | -0.98% | 60 |
| Jun 2, 2025 | 60.95 | 61.50 | 60.95 | 61.50 | - | 1.57% | 60 |
| May 30, 2025 | 60.95 | 61.00 | 60.55 | 60.55 | - | -0.66% | 60 |
| May 29, 2025 | 61.70 | 61.70 | 60.95 | 60.95 | - | -0.25% | 120 |
| May 28, 2025 | 60.55 | 61.10 | 60.55 | 61.10 | - | 1.08% | 120 |
| May 27, 2025 | 61.85 | 61.85 | 60.45 | 60.45 | - | -1.23% | - |
| May 26, 2025 | 61.60 | 61.60 | 61.10 | 61.20 | - | 1.07% | 120 |