Andritz AG (LON:0MJZ)
London · Delayed Price · Currency is GBP · Price in EUR 61.73
-4.48 (-6.76%)
At close: Jul 31, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.83 | 62.05 | 60.70 | 61.50 | 61.50 | -1.05% | 96 |
| Jul 31, 2025 | 65.38 | 66.40 | 62.15 | 62.15 | 62.15 | -6.12% | 40 |
| Jul 30, 2025 | 66.80 | 67.00 | 66.10 | 66.20 | 66.20 | -0.97% | 7 |
| Jul 29, 2025 | 66.38 | 67.15 | 66.40 | 66.85 | 66.85 | 0.60% | 428 |
| Jul 28, 2025 | 67.05 | 67.50 | 66.45 | 66.45 | 66.45 | -0.30% | 3,661 |
| Jul 25, 2025 | 66.28 | 66.80 | 65.90 | 66.65 | 66.65 | -0.15% | 3,569 |
| Jul 24, 2025 | 67.25 | 67.70 | 66.70 | 66.75 | 66.75 | -0.45% | 4,017 |
| Jul 23, 2025 | 65.23 | 67.15 | 65.15 | 67.05 | 67.05 | 3.71% | 14,032 |
| Jul 22, 2025 | 64.80 | 65.00 | 64.30 | 64.65 | 64.65 | -0.69% | 310 |
| Jul 21, 2025 | 64.40 | 65.25 | 64.30 | 65.10 | 65.10 | 1.72% | 5,831 |
| Jul 18, 2025 | 64.33 | 64.50 | 63.80 | 64.00 | 64.00 | -0.16% | 5,334 |
| Jul 17, 2025 | 62.43 | 64.10 | 62.40 | 64.10 | 64.10 | 2.56% | 4,009 |
| Jul 16, 2025 | 62.68 | 63.00 | 62.40 | 62.50 | 62.50 | -0.95% | 1,735 |
| Jul 15, 2025 | 63.23 | 63.80 | 63.00 | 63.10 | 63.10 | 0.16% | 2,373 |
| Jul 14, 2025 | 63.25 | 63.60 | 62.80 | 63.00 | 63.00 | -0.47% | 6,588 |
| Jul 11, 2025 | 63.35 | 63.75 | 63.05 | 63.30 | 63.30 | -0.08% | 9,514 |
| Jul 10, 2025 | 63.35 | 63.40 | 63.15 | 63.35 | 63.35 | 0.48% | 4,835 |
| Jul 9, 2025 | 61.78 | 63.25 | 61.80 | 63.05 | 63.05 | 3.66% | 6,422 |
| Jul 8, 2025 | 61.53 | 61.60 | 60.70 | 60.82 | 60.82 | -0.73% | 122,012 |
| Jul 7, 2025 | 61.28 | 61.45 | 60.95 | 61.27 | 61.27 | -0.21% | 29,568 |
| Jul 4, 2025 | 61.43 | 61.55 | 60.50 | 61.40 | 61.40 | -0.65% | 558 |
| Jul 3, 2025 | 61.93 | 62.25 | 61.60 | 61.80 | 61.80 | 0.73% | 8,484 |
| Jul 2, 2025 | 62.63 | 62.85 | 61.25 | 61.35 | 61.35 | -2.39% | 2,273 |
| Jul 1, 2025 | 63.23 | 63.40 | 62.35 | 62.85 | 62.85 | -0.40% | 328 |
| Jun 30, 2025 | 63.33 | 63.70 | 62.65 | 63.10 | 63.10 | 0.48% | 13,368 |
| Jun 27, 2025 | 62.00 | 62.80 | 61.95 | 62.80 | 62.80 | 1.70% | 135 |
| Jun 26, 2025 | 60.28 | 61.75 | 60.15 | 61.75 | 61.75 | 2.49% | 11,410 |
| Jun 25, 2025 | 60.18 | 61.00 | 59.95 | 60.25 | 60.25 | 0.50% | 4,540 |
| Jun 24, 2025 | 60.05 | 60.25 | 59.65 | 59.95 | 59.95 | 0.76% | 48 |
| Jun 23, 2025 | 59.15 | 59.55 | 59.00 | 59.50 | 59.50 | -0.17% | 200 |
| Jun 20, 2025 | 59.80 | 60.20 | 59.30 | 59.60 | 59.60 | - | 371 |
| Jun 19, 2025 | 60.23 | 60.25 | 59.55 | 59.60 | 59.60 | -0.58% | 2,527 |
| Jun 18, 2025 | 60.98 | 61.20 | 59.60 | 59.95 | 59.95 | -1.32% | 73,830 |
| Jun 17, 2025 | 60.78 | 61.00 | 60.55 | 60.75 | 60.75 | -0.74% | 59 |
| Jun 16, 2025 | 60.63 | 61.20 | 60.55 | 61.20 | 61.20 | 1.41% | 242 |
| Jun 13, 2025 | 60.15 | 60.80 | 59.75 | 60.35 | 60.35 | -1.79% | 1,854 |
| Jun 12, 2025 | 61.30 | 61.55 | 60.90 | 61.45 | 61.45 | -0.32% | 191 |
| Jun 11, 2025 | 61.55 | 61.85 | 61.20 | 61.65 | 61.65 | -0.40% | 17,954 |
| Jun 10, 2025 | 61.75 | 61.95 | 61.30 | 61.90 | 61.90 | 0.32% | 6,156 |
| Jun 9, 2025 | 62.03 | 62.20 | 61.40 | 61.70 | 61.70 | -0.88% | 319 |
| Jun 6, 2025 | 61.23 | 62.25 | 61.15 | 62.25 | 62.25 | 1.80% | 71 |
| Jun 5, 2025 | 61.18 | 61.50 | 60.80 | 61.15 | 61.15 | -0.89% | 69 |
| Jun 4, 2025 | 61.50 | 62.05 | 61.50 | 61.70 | 61.70 | 0.73% | 127 |
| Jun 3, 2025 | 61.68 | 61.85 | 60.70 | 61.25 | 61.25 | -0.57% | 956 |
| Jun 2, 2025 | 60.88 | 62.30 | 60.35 | 61.60 | 61.60 | 1.57% | 14,086 |
| May 30, 2025 | 61.18 | 61.30 | 60.60 | 60.65 | 60.65 | -1.22% | 286 |
| May 29, 2025 | 61.85 | 62.00 | 61.33 | 61.40 | 61.40 | 0.08% | 57,114 |
| May 28, 2025 | 60.85 | 61.35 | 60.63 | 61.35 | 61.35 | 1.15% | 51,572 |
| May 27, 2025 | 61.33 | 61.50 | 60.65 | 60.65 | 60.65 | -1.08% | 16,940 |
| May 26, 2025 | 61.20 | 61.60 | 61.15 | 61.31 | 61.31 | 2.06% | 679 |