Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 72.70
-0.70 (-0.95%)
At close: Jul 20, 2026
FRA:AZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 72.10 | 72.60 | 72.10 | 72.30 | 72.30 | -1.36% | 2 |
| Jul 9, 2026 | 71.90 | 73.30 | 71.90 | 73.30 | 73.30 | 1.81% | 5 |
| Jul 8, 2026 | 72.70 | 72.70 | 71.60 | 72.00 | 72.00 | -2.57% | 25 |
| Jul 7, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -3.15% | - |
| Jul 6, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.93% | 10 |
| Jul 3, 2026 | 73.90 | 75.60 | 73.90 | 75.60 | 75.60 | 3.56% | - |
| Jul 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.62% | - |
| Jul 1, 2026 | 75.20 | 75.20 | 74.20 | 74.20 | 74.20 | -2.24% | 20 |
| Jun 30, 2026 | 75.60 | 75.90 | 75.60 | 75.90 | 75.90 | 0.66% | 20 |
| Jun 29, 2026 | 76.60 | 76.60 | 75.40 | 75.40 | 75.40 | -1.05% | - |
| Jun 26, 2026 | 77.30 | 77.30 | 76.20 | 76.20 | 76.20 | -2.56% | - |
| Jun 25, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.13% | - |
| Jun 24, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.25% | - |
| Jun 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.38% | - |
| Jun 22, 2026 | 77.50 | 78.80 | 77.50 | 78.80 | 78.80 | 0.90% | - |
| Jun 19, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.26% | - |
| Jun 18, 2026 | 78.70 | 78.70 | 78.30 | 78.30 | 78.30 | -0.63% | - |
| Jun 17, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.25% | - |
| Jun 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.13% | - |
| Jun 15, 2026 | 78.60 | 80.70 | 78.60 | 78.90 | 78.90 | 2.47% | 225 |
| Jun 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.85% | - |
| Jun 11, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.53% | - |
| Jun 10, 2026 | 76.70 | 76.70 | 75.20 | 75.20 | 75.20 | -0.92% | 53 |
| Jun 9, 2026 | 76.70 | 76.70 | 75.90 | 75.90 | 75.90 | -0.65% | - |
| Jun 8, 2026 | 74.80 | 76.40 | 74.80 | 76.40 | 76.40 | 1.33% | - |
| Jun 5, 2026 | 76.90 | 77.60 | 75.40 | 75.40 | 75.40 | -3.33% | 71 |
| Jun 4, 2026 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1.04% | 100 |
| Jun 3, 2026 | 79.10 | 79.10 | 77.20 | 77.20 | 77.20 | -2.28% | - |
| Jun 2, 2026 | 77.60 | 80.20 | 77.60 | 79.00 | 79.00 | 1.02% | 485 |
| Jun 1, 2026 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 1.03% | 21 |
| May 29, 2026 | 77.80 | 77.80 | 77.40 | 77.40 | 77.40 | -0.26% | - |
| May 28, 2026 | 79.00 | 79.00 | 77.60 | 77.60 | 77.60 | -2.27% | - |
| May 27, 2026 | 78.00 | 80.00 | 78.00 | 79.40 | 79.40 | 2.32% | 723 |
| May 26, 2026 | 77.10 | 78.10 | 77.10 | 77.60 | 77.60 | 0.13% | 550 |
| May 25, 2026 | 75.90 | 78.00 | 75.90 | 77.50 | 77.50 | 2.51% | 100 |
| May 22, 2026 | 73.90 | 75.60 | 73.90 | 75.60 | 75.60 | 2.30% | 110 |
| May 21, 2026 | 73.50 | 73.90 | 73.50 | 73.90 | 73.90 | 0.54% | - |
| May 20, 2026 | 71.30 | 73.50 | 71.30 | 73.50 | 73.50 | 2.08% | - |
| May 19, 2026 | 73.10 | 73.10 | 71.90 | 72.00 | 72.00 | -1.91% | 225 |
| May 18, 2026 | 73.80 | 73.80 | 73.40 | 73.40 | 73.40 | -0.14% | 345 |
| May 15, 2026 | 74.70 | 74.70 | 73.50 | 73.50 | 73.50 | -0.41% | 175 |
| May 14, 2026 | 73.30 | 73.80 | 73.30 | 73.80 | 73.80 | - | 20 |
| May 13, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.40% | - |
| May 12, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.27% | - |
| May 11, 2026 | 74.90 | 74.90 | 73.90 | 73.90 | 73.90 | -0.14% | 10 |