Andritz AG (LON:0MJZ)
London · Delayed Price · Currency is GBP · Price in EUR 63.05
+0.35 (0.56%)
At close: Oct 24, 2025
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 62.88 | 63.35 | 62.65 | 63.05 | 63.05 | 0.56% | 2,980 |
| Oct 23, 2025 | 61.05 | 62.70 | 60.90 | 62.70 | 62.70 | 2.62% | 6,109 |
| Oct 22, 2025 | 60.85 | 61.25 | 60.55 | 61.10 | 61.10 | -0.24% | 5,946 |
| Oct 21, 2025 | 61.88 | 61.95 | 60.50 | 61.25 | 61.25 | -0.17% | 12,168 |
| Oct 20, 2025 | 61.40 | 61.50 | 61.05 | 61.35 | 61.35 | 0.55% | 46 |
| Oct 17, 2025 | 61.23 | 61.90 | 60.60 | 61.02 | 61.02 | -0.63% | 4,923 |
| Oct 16, 2025 | 61.38 | 61.45 | 60.90 | 61.40 | 61.40 | 0.16% | 8 |
| Oct 15, 2025 | 61.63 | 61.85 | 60.95 | 61.30 | 61.30 | 0.57% | 5,430 |
| Oct 14, 2025 | 60.50 | 61.00 | 60.50 | 60.95 | 60.95 | 0.66% | 74,008 |
| Oct 13, 2025 | 60.83 | 61.35 | 60.30 | 60.55 | 60.55 | -0.33% | 28 |
| Oct 10, 2025 | 60.95 | 61.20 | 60.50 | 60.75 | 60.75 | -0.41% | 73 |
| Oct 9, 2025 | 59.68 | 61.00 | 59.50 | 61.00 | 61.00 | 2.61% | 508 |
| Oct 8, 2025 | 59.08 | 59.65 | 59.15 | 59.45 | 59.45 | -0.25% | 5,753 |
| Oct 7, 2025 | 61.65 | 61.85 | 59.60 | 59.60 | 59.60 | -3.48% | 1,869 |
| Oct 6, 2025 | 62.15 | 62.65 | 61.75 | 61.75 | 61.75 | -0.40% | 32 |
| Oct 3, 2025 | 61.28 | 62.00 | 61.15 | 62.00 | 62.00 | 1.14% | 7,758 |
| Oct 2, 2025 | 61.23 | 61.60 | 60.80 | 61.30 | 61.30 | 0.99% | 547 |
| Oct 1, 2025 | 59.88 | 60.90 | 59.70 | 60.70 | 60.70 | 0.91% | 120 |
| Sep 30, 2025 | 60.10 | 60.50 | 59.90 | 60.15 | 60.15 | 0.50% | 2,446 |
| Sep 29, 2025 | 60.00 | 60.45 | 59.40 | 59.85 | 59.85 | -0.08% | 2,819 |
| Sep 26, 2025 | 60.40 | 60.65 | 59.65 | 59.90 | 59.90 | -0.50% | 842 |
| Sep 25, 2025 | 60.60 | 60.75 | 59.85 | 60.20 | 60.20 | -0.58% | 7,273 |
| Sep 24, 2025 | 61.00 | 61.25 | 60.30 | 60.55 | 60.55 | -0.49% | 2,920 |
| Sep 23, 2025 | 60.20 | 61.35 | 59.90 | 60.85 | 60.85 | 0.75% | 5,230 |
| Sep 22, 2025 | 59.80 | 60.40 | 59.35 | 60.40 | 60.40 | 0.75% | 214 |
| Sep 19, 2025 | 60.25 | 60.65 | 59.70 | 59.95 | 59.95 | -0.33% | 681 |
| Sep 18, 2025 | 59.75 | 60.30 | 59.50 | 60.15 | 60.15 | 0.26% | 2,889 |
| Sep 17, 2025 | 60.55 | 60.85 | 59.90 | 60.00 | 60.00 | -0.34% | 160 |
| Sep 16, 2025 | 60.93 | 61.05 | 60.20 | 60.20 | 60.20 | -0.99% | 835 |
| Sep 15, 2025 | 61.35 | 61.59 | 60.80 | 60.80 | 60.80 | -0.41% | 5,482 |
| Sep 12, 2025 | 61.23 | 61.15 | 60.60 | 61.05 | 61.05 | -0.16% | 24 |
| Sep 11, 2025 | 61.00 | 61.35 | 60.70 | 61.15 | 61.15 | 0.25% | 3,565 |
| Sep 10, 2025 | 61.78 | 61.90 | 60.95 | 61.00 | 61.00 | -0.81% | 236 |
| Sep 9, 2025 | 62.08 | 62.35 | 61.00 | 61.50 | 61.50 | -0.57% | 378 |
| Sep 8, 2025 | 61.10 | 61.90 | 61.00 | 61.85 | 61.85 | 1.98% | 37,317 |
| Sep 5, 2025 | 59.93 | 61.00 | 59.75 | 60.65 | 60.65 | 1.68% | 8,915 |
| Sep 4, 2025 | 59.53 | 59.95 | 59.45 | 59.65 | 59.65 | -0.08% | 20 |
| Sep 3, 2025 | 59.70 | 60.10 | 59.30 | 59.70 | 59.70 | 0.40% | 9,527 |
| Sep 2, 2025 | 60.88 | 61.20 | 59.10 | 59.46 | 59.46 | -1.71% | 5,219 |
| Sep 1, 2025 | 60.43 | 60.90 | 60.35 | 60.50 | 60.50 | -0.58% | 63 |
| Aug 29, 2025 | 60.83 | 61.40 | 60.70 | 60.85 | 60.85 | -0.41% | 2,368 |
| Aug 28, 2025 | 60.93 | 61.35 | 60.70 | 61.10 | 61.10 | 0.74% | 50,085 |
| Aug 27, 2025 | 62.30 | 62.50 | 60.65 | 60.65 | 60.65 | -2.73% | 4,147 |
| Aug 26, 2025 | 62.20 | 62.95 | 62.15 | 62.35 | 62.35 | -0.32% | 20,503 |
| Aug 25, 2025 | 62.90 | 63.40 | 62.55 | 62.55 | 62.55 | 0.20% | 30 |
| Aug 22, 2025 | 61.68 | 62.45 | 61.55 | 62.43 | 62.43 | 1.26% | 156 |
| Aug 21, 2025 | 62.15 | 62.95 | 61.65 | 61.65 | 61.65 | -1.12% | 2,019 |
| Aug 20, 2025 | 63.13 | 63.45 | 62.35 | 62.35 | 62.35 | -2.20% | 19 |
| Aug 19, 2025 | 62.05 | 63.85 | 62.15 | 63.75 | 63.75 | 2.47% | 1,454 |
| Aug 18, 2025 | 62.18 | 62.65 | 61.90 | 62.21 | 62.21 | 0.43% | 88,032 |