Andritz AG (LON:0MJZ)
London · Delayed Price · Currency is GBP · Price in EUR 60.80
-0.25 (-0.41%)
At close: Sep 15, 2025
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 60.70 | 61.05 | 60.40 | 60.28 | 60.28 | -0.86% | 828 |
| 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 |
| Aug 15, 2025 | 61.90 | 62.50 | 61.80 | 61.95 | 61.95 | -0.48% | 416 |
| Aug 14, 2025 | 61.68 | 62.25 | 61.50 | 62.25 | 62.25 | 1.06% | 6 |
| Aug 13, 2025 | 61.58 | 62.10 | 61.20 | 61.60 | 61.60 | -0.24% | 39 |
| Aug 12, 2025 | 61.90 | 62.30 | 61.75 | 61.75 | 61.75 | -0.88% | 33 |
| Aug 11, 2025 | 62.60 | 63.15 | 62.30 | 62.30 | 62.30 | -0.24% | 46 |
| Aug 8, 2025 | 62.15 | 62.59 | 62.00 | 62.45 | 62.45 | 0.64% | 78 |
| Aug 7, 2025 | 61.28 | 62.70 | 61.10 | 62.05 | 62.05 | 0.89% | 8,798 |
| Aug 6, 2025 | 62.83 | 63.05 | 61.30 | 61.50 | 61.50 | -1.13% | 5,046 |
| Aug 5, 2025 | 61.95 | 62.45 | 61.50 | 62.20 | 62.20 | 0.48% | 2,602 |
| Aug 4, 2025 | 60.85 | 61.90 | 60.75 | 61.90 | 61.90 | 0.65% | 702 |
| 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 |