Andritz AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	74.10	74.55	73.60	73.75	73.75	-0.41%	55
Feb 11, 2026	72.40	74.10	72.20	74.05	74.05	1.44%	72,222
Feb 10, 2026	73.33	73.55	72.40	73.00	73.00	0.76%	156
Feb 9, 2026	71.33	72.85	70.90	72.45	72.45	1.68%	5,586
Feb 6, 2026	69.25	71.35	67.75	71.25	71.25	-5.94%	15,817
Feb 5, 2026	76.30	76.50	75.35	75.75	75.75	-1.37%	4,908
Feb 4, 2026	75.53	77.15	75.05	76.80	76.80	2.26%	21
Feb 3, 2026	73.85	75.10	73.60	75.10	75.10	2.52%	7,256
Feb 2, 2026	72.85	73.45	72.80	73.25	73.25	-0.13%	10,631
Jan 30, 2026	73.15	73.60	72.80	73.35	73.35	0.47%	126
Jan 29, 2026	73.05	73.35	72.50	73.01	73.01	0.63%	8,126
Jan 28, 2026	72.50	73.10	72.25	72.55	72.55	0.55%	6,446
Jan 27, 2026	72.53	73.05	72.15	72.15	72.15	-0.02%	2,495
Jan 26, 2026	71.25	72.16	71.10	72.16	72.16	0.29%	3,488
Jan 23, 2026	71.35	72.00	71.30	71.95	71.95	0.77%	9
Jan 22, 2026	70.88	72.25	70.70	71.40	71.40	1.63%	433
Jan 21, 2026	69.70	70.50	69.50	70.26	70.25	0.08%	11,473
Jan 20, 2026	70.78	71.00	69.00	70.20	70.20	-1.91%	24,986
Jan 19, 2026	70.83	71.70	70.65	71.57	71.57	-0.53%	19,697
Jan 16, 2026	71.88	72.35	71.40	71.95	71.95	0.53%	10
Jan 15, 2026	71.78	71.95	70.75	71.57	71.57	0.10%	12,652
Jan 14, 2026	69.50	71.50	69.40	71.50	71.50	3.10%	2,190
Jan 13, 2026	70.33	70.45	69.35	69.35	69.35	-0.14%	34,693
Jan 12, 2026	68.93	69.83	68.70	69.45	69.45	0.79%	49,313
Jan 9, 2026	68.83	69.55	68.45	68.90	68.90	0.30%	185,141
Jan 8, 2026	69.10	69.20	68.30	68.70	68.70	-0.68%	5,720
Jan 7, 2026	68.63	69.30	68.50	69.17	69.17	1.65%	7,208
Jan 6, 2026	68.03	68.20	67.70	68.05	68.05	1.04%	485
Jan 5, 2026	67.20	67.50	66.35	67.35	67.35	1.13%	570
Jan 2, 2026	66.73	67.00	66.25	66.60	66.59	-0.31%	10,029
Dec 30, 2025	65.73	66.80	65.88	66.80	66.80	1.44%	369
Dec 29, 2025	66.08	66.10	65.55	65.85	65.85	-0.10%	209
Dec 23, 2025	65.75	66.10	65.50	65.92	65.92	-0.50%	4,408
Dec 22, 2025	66.25	66.60	65.60	66.25	66.25	0.91%	5
Dec 19, 2025	65.03	66.60	64.90	65.65	65.65	0.92%	1,874
Dec 18, 2025	63.78	65.10	63.50	65.05	65.05	1.48%	6,559
Dec 17, 2025	64.43	64.70	63.90	64.10	64.10	1.02%	3,590
Dec 16, 2025	62.60	64.25	62.55	63.45	63.45	1.20%	4,614
Dec 15, 2025	62.88	63.20	62.70	62.70	62.70	-1.42%	699
Dec 12, 2025	63.75	63.90	63.35	63.60	63.60	0.24%	1,136
Dec 11, 2025	63.05	63.45	62.55	63.45	63.45	1.28%	88
Dec 10, 2025	64.05	64.25	62.30	62.65	62.65	-2.49%	6,367
Dec 9, 2025	64.78	65.10	63.85	64.25	64.25	-1.00%	11,822
Dec 8, 2025	64.75	65.30	64.70	64.90	64.90	-0.15%	1,852
Dec 5, 2025	64.63	65.05	64.20	65.00	65.00	0.23%	5,034
Dec 4, 2025	63.03	64.95	62.95	64.85	64.85	3.84%	4,217
Dec 3, 2025	61.95	62.65	61.35	62.45	62.45	0.89%	1,004
Dec 2, 2025	62.23	62.50	61.35	61.90	61.90	-0.32%	296
Dec 1, 2025	62.23	62.60	61.95	62.10	62.10	0.16%	425
Nov 28, 2025	62.18	62.50	61.75	62.00	62.00	0.32%	4,027