Andritz AG (FRA:AZ2)
Germany · Delayed Price · Currency is EUR 77.20
0.00 (0.00%)
At close: Oct 23, 2026
FRA:AZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.80 | 77.20 | 76.10 | 77.20 | 77.20 | - | 24 |
| Oct 22, 2026 | 79.00 | 79.00 | 77.20 | 77.20 | 77.20 | -2.89% | 80 |
| Oct 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.53% | - |
| Oct 20, 2026 | 78.70 | 78.90 | 78.30 | 78.30 | 78.30 | -0.89% | 120 |
| Oct 19, 2026 | 79.90 | 79.90 | 79.00 | 79.00 | 79.00 | -0.75% | - |
| Oct 16, 2026 | 80.10 | 80.10 | 79.60 | 79.60 | 79.60 | -1.73% | 200 |
| Oct 15, 2026 | 82.30 | 82.30 | 81.00 | 81.00 | 81.00 | -0.86% | 200 |
| Oct 14, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.73% | - |
| Oct 13, 2026 | 81.30 | 82.30 | 81.30 | 82.30 | 82.30 | 0.73% | 100 |
| Oct 12, 2026 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | 0.37% | - |
| Oct 9, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Oct 8, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -3.09% | - |
| Oct 7, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.32% | - |
| Oct 6, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.61% | - |
| Oct 5, 2026 | 82.40 | 82.60 | 82.40 | 82.60 | 82.60 | 0.24% | - |
| Oct 2, 2026 | 82.10 | 82.70 | 82.10 | 82.40 | 82.40 | -0.96% | 24 |
| Oct 1, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -1.19% | - |
| Sep 30, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.36% | - |
| Sep 29, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.35% | - |
| Sep 28, 2026 | 83.70 | 84.80 | 83.40 | 84.80 | 84.80 | 0.95% | 20 |
| Sep 25, 2026 | 84.10 | 84.10 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| Sep 24, 2026 | 85.10 | 85.10 | 83.80 | 83.80 | 83.80 | -0.83% | 16 |
| Sep 23, 2026 | 87.10 | 87.10 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Sep 22, 2026 | 86.30 | 86.30 | 86.00 | 86.00 | 86.00 | 1.30% | 47 |
| Sep 21, 2026 | 83.90 | 84.90 | 83.90 | 84.90 | 84.90 | 1.56% | - |
| 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% | - |