Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 83.60
-0.70 (-0.83%)
At close: Sep 18, 2026
FRA:AZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | -0.83% | - |
| Sep 17, 2026 | 84.20 | 85.20 | 84.20 | 84.30 | 84.30 | 1.81% | 52 |
| Sep 16, 2026 | 82.40 | 82.80 | 82.40 | 82.80 | 82.80 | 0.73% | - |
| Sep 15, 2026 | 82.70 | 82.70 | 82.20 | 82.20 | 82.20 | -0.96% | 3,000 |
| Sep 14, 2026 | 83.50 | 83.50 | 82.60 | 83.00 | 83.00 | -0.84% | 32 |
| Sep 11, 2026 | 83.40 | 83.70 | 83.40 | 83.70 | 83.70 | 0.84% | - |
| Sep 10, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | 0.12% | - |
| Sep 9, 2026 | 83.80 | 83.80 | 82.80 | 82.90 | 82.90 | -0.12% | 121 |
| Sep 8, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.48% | 5 |
| Sep 7, 2026 | 84.50 | 84.50 | 83.40 | 83.40 | 83.40 | -0.83% | - |
| Sep 4, 2026 | 83.10 | 84.10 | 83.10 | 84.10 | 84.10 | 0.60% | - |
| Sep 3, 2026 | 83.20 | 83.60 | 83.20 | 83.60 | 83.60 | 0.72% | 40 |
| Sep 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 1, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | 0.36% | 166 |
| Aug 31, 2026 | 82.00 | 83.20 | 82.00 | 82.70 | 82.70 | 1.10% | 20 |
| Aug 28, 2026 | 81.90 | 81.90 | 81.80 | 81.80 | 81.80 | - | - |
| Aug 27, 2026 | 83.00 | 83.00 | 81.80 | 81.80 | 81.80 | 1.87% | - |
| Aug 26, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.47% | - |
| Aug 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.39% | - |
| Aug 24, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.00% | - |
| Aug 21, 2026 | 80.60 | 80.60 | 80.40 | 80.40 | 80.40 | 1.01% | - |
| Aug 20, 2026 | 79.70 | 79.70 | 79.60 | 79.60 | 79.60 | -0.50% | 35 |
| Aug 19, 2026 | 78.70 | 80.00 | 78.70 | 80.00 | 80.00 | -0.25% | 1 |
| Aug 18, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.25% | - |
| Aug 17, 2026 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | -0.50% | - |
| Aug 14, 2026 | 81.70 | 81.70 | 80.80 | 80.80 | 80.80 | 0.50% | - |
| Aug 13, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.47% | - |
| Aug 12, 2026 | 80.20 | 81.60 | 80.20 | 81.60 | 81.60 | 0.12% | 507 |
| Aug 11, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.99% | - |
| Aug 10, 2026 | 81.60 | 81.60 | 80.70 | 80.70 | 80.70 | -0.49% | - |
| Aug 7, 2026 | 82.20 | 82.20 | 81.10 | 81.10 | 81.10 | -0.86% | 5 |
| Aug 6, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -2.73% | - |
| Aug 5, 2026 | 83.20 | 84.10 | 83.20 | 84.10 | 84.10 | 1.20% | 5 |
| Aug 4, 2026 | 84.00 | 84.00 | 82.90 | 83.10 | 83.10 | -1.42% | 265 |
| Aug 3, 2026 | 82.00 | 84.30 | 82.00 | 84.30 | 84.30 | 3.56% | 20 |
| Jul 31, 2026 | 81.30 | 82.10 | 81.30 | 81.40 | 81.40 | -0.12% | 100 |
| Jul 30, 2026 | 73.30 | 81.50 | 73.30 | 81.50 | 81.50 | 10.14% | 1,060 |
| Jul 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.86% | - |
| Jul 28, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.95% | - |
| Jul 27, 2026 | 78.30 | 78.30 | 76.90 | 76.90 | 76.90 | 0.39% | 60 |
| Jul 24, 2026 | 74.70 | 76.60 | 74.70 | 76.60 | 76.60 | 2.82% | - |
| Jul 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.40% | - |
| Jul 22, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.37% | - |
| Jul 21, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.69% | - |
| Jul 20, 2026 | 73.10 | 73.10 | 72.70 | 72.70 | 72.70 | -0.95% | - |
| Jul 17, 2026 | 73.00 | 73.90 | 73.00 | 73.40 | 73.40 | -0.14% | 6 |
| Jul 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.23% | - |
| Jul 15, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.42% | - |
| Jul 14, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.14% | - |
| Jul 13, 2026 | 71.60 | 71.80 | 71.50 | 71.50 | 71.50 | -1.11% | 100 |