Andritz AG (LON:0MJZ)
London · Delayed Price · Currency is GBP · Price in EUR 65.92
-0.33 (-0.50%)
At close: Dec 23, 2025
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 62.40 | 62.65 | 61.80 | 61.80 | 61.80 | -0.32% | 107 |
| Nov 26, 2025 | 62.93 | 63.05 | 61.80 | 62.00 | 62.00 | -0.64% | 5,195 |
| Nov 25, 2025 | 61.50 | 62.40 | 61.20 | 62.40 | 62.40 | 1.30% | 4,888 |
| Nov 24, 2025 | 61.70 | 62.20 | 61.35 | 61.60 | 61.60 | 0.65% | 14,219 |
| Nov 21, 2025 | 61.33 | 61.90 | 61.00 | 61.20 | 61.20 | -2.08% | 52 |
| Nov 20, 2025 | 63.18 | 63.35 | 62.25 | 62.50 | 62.50 | -0.16% | 6,843 |
| Nov 19, 2025 | 61.58 | 62.60 | 61.30 | 62.60 | 62.60 | 2.04% | 74 |
| Nov 18, 2025 | 62.73 | 62.75 | 61.35 | 61.35 | 61.35 | -2.46% | 325 |
| Nov 17, 2025 | 63.70 | 63.80 | 62.80 | 62.90 | 62.90 | -1.26% | 670 |
| Nov 14, 2025 | 64.30 | 64.30 | 63.15 | 63.70 | 63.70 | -1.47% | 26,521 |
| Nov 13, 2025 | 64.35 | 65.00 | 64.55 | 64.65 | 64.65 | 0.47% | 1,021 |
| Nov 12, 2025 | 64.00 | 64.55 | 63.95 | 64.35 | 64.35 | 0.47% | 12,060 |
| Nov 11, 2025 | 64.10 | 64.40 | 63.75 | 64.05 | 64.05 | -0.31% | 318 |
| Nov 10, 2025 | 63.35 | 64.50 | 63.10 | 64.25 | 64.25 | 2.31% | 1,208 |
| Nov 7, 2025 | 64.08 | 64.40 | 62.65 | 62.80 | 62.80 | -1.26% | 464 |
| Nov 6, 2025 | 64.43 | 65.10 | 63.60 | 63.60 | 63.60 | -1.05% | 1,239 |
| Nov 5, 2025 | 63.28 | 64.40 | 63.20 | 64.28 | 64.28 | 0.43% | 4,463 |
| Nov 4, 2025 | 64.03 | 64.60 | 63.45 | 64.00 | 64.00 | -0.62% | 508 |
| Nov 3, 2025 | 65.43 | 65.55 | 64.30 | 64.40 | 64.40 | -1.38% | 34 |
| Oct 31, 2025 | 65.78 | 66.00 | 64.60 | 65.30 | 65.30 | -1.51% | 276 |
| Oct 30, 2025 | 63.75 | 66.30 | 61.90 | 66.30 | 66.30 | 6.42% | 3,572 |
| Oct 29, 2025 | 62.80 | 63.30 | 62.15 | 62.30 | 62.30 | -1.19% | 188 |
| Oct 28, 2025 | 62.90 | 63.10 | 62.60 | 63.05 | 63.05 | 0.40% | 1,480 |
| Oct 27, 2025 | 63.23 | 63.65 | 62.50 | 62.80 | 62.80 | -0.40% | 51 |
| 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 |