Andritz AG (LON:0MJZ)
London · Delayed Price · Currency is GBP · Price in EUR 84.00
+1.13 (1.36%)
At close: Sep 3, 2026
LON:0MJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 83.35 | 84.00 | 82.50 | 84.00 | 84.00 | 1.36% | 13,080 |
| Sep 2, 2026 | 83.40 | 83.60 | 81.70 | 82.88 | 82.87 | -0.54% | 6,882 |
| Sep 1, 2026 | 82.85 | 83.70 | 82.65 | 83.33 | 83.33 | 0.39% | 14,144 |
| Aug 31, 2026 | 82.20 | 83.80 | 82.20 | 83.00 | 83.00 | -0.48% | 3,894 |
| Aug 28, 2026 | 83.40 | 83.60 | 82.30 | 83.40 | 83.40 | 0.97% | 4,631 |
| Aug 27, 2026 | 82.95 | 83.30 | 82.30 | 82.60 | 82.60 | -0.96% | 6,167 |
| Aug 26, 2026 | 81.30 | 84.05 | 80.60 | 83.40 | 83.40 | 2.84% | 39,018 |
| Aug 25, 2026 | 81.65 | 82.15 | 81.10 | 81.10 | 81.10 | -0.13% | 4,274 |
| Aug 24, 2026 | 80.60 | 81.40 | 80.40 | 81.21 | 81.21 | 0.13% | 1,136 |
| Aug 21, 2026 | 79.85 | 81.20 | 79.40 | 81.10 | 81.10 | 2.14% | 560 |
| Aug 20, 2026 | 80.55 | 81.20 | 79.40 | 79.40 | 79.40 | -0.63% | 241 |
| Aug 19, 2026 | 79.25 | 79.90 | 79.00 | 79.90 | 79.90 | 1.01% | 152 |
| Aug 18, 2026 | 80.55 | 81.50 | 79.10 | 79.10 | 79.10 | -2.47% | 4,073 |
| Aug 17, 2026 | 81.30 | 81.80 | 80.90 | 81.10 | 81.10 | 0.25% | 503 |
| Aug 14, 2026 | 81.35 | 81.80 | 80.60 | 80.90 | 80.90 | -0.74% | 7 |
| Aug 13, 2026 | 81.30 | 82.70 | 81.20 | 81.50 | 81.50 | 0.37% | 559 |
| Aug 12, 2026 | 81.30 | 81.90 | 81.00 | 81.20 | 81.20 | -0.49% | 20 |
| Aug 11, 2026 | 80.85 | 82.10 | 80.20 | 81.60 | 81.60 | 0.84% | 308 |
| Aug 10, 2026 | 81.65 | 82.40 | 80.70 | 80.92 | 80.92 | -0.86% | 7,559 |
| Aug 7, 2026 | 82.45 | 82.60 | 81.62 | 81.62 | 81.62 | -1.07% | 11,194 |
| Aug 6, 2026 | 81.80 | 82.50 | 81.60 | 82.50 | 82.50 | 0.86% | 914 |
| Aug 5, 2026 | 83.25 | 83.70 | 80.80 | 81.80 | 81.80 | -2.20% | 161,763 |
| Aug 4, 2026 | 84.10 | 84.30 | 83.40 | 83.64 | 83.64 | -0.19% | 51,660 |
| Aug 3, 2026 | 81.60 | 84.30 | 81.20 | 83.80 | 83.80 | 3.20% | 20,568 |
| Jul 31, 2026 | 82.90 | 83.50 | 81.20 | 81.20 | 81.20 | 0.15% | 6,684 |
| Jul 30, 2026 | 78.55 | 82.90 | 75.50 | 81.07 | 81.07 | 8.53% | 23,942 |
| Jul 29, 2026 | 74.70 | 75.20 | 73.80 | 74.70 | 74.70 | - | 119 |
| Jul 28, 2026 | 75.25 | 75.90 | 74.50 | 74.70 | 74.70 | -2.40% | 92,575 |
| Jul 27, 2026 | 78.10 | 78.20 | 75.60 | 76.54 | 76.54 | -0.86% | 77,312 |
| Jul 24, 2026 | 77.60 | 79.00 | 74.70 | 77.20 | 77.20 | 2.80% | 438 |
| Jul 23, 2026 | 75.95 | 76.10 | 75.10 | 75.10 | 75.10 | -1.18% | 2,477 |
| Jul 22, 2026 | 74.85 | 76.00 | 74.70 | 76.00 | 76.00 | 1.60% | 3 |
| Jul 21, 2026 | 73.55 | 74.80 | 73.30 | 74.80 | 74.80 | 1.91% | 5,925 |
| Jul 20, 2026 | 73.65 | 74.15 | 73.40 | 73.40 | 73.40 | -1.34% | 5,071 |
| Jul 17, 2026 | 73.35 | 74.40 | 72.70 | 74.40 | 74.40 | - | 223 |
| Jul 16, 2026 | 73.55 | 74.40 | 72.80 | 74.40 | 74.40 | 2.06% | 118 |
| Jul 15, 2026 | 72.20 | 73.30 | 72.10 | 72.90 | 72.90 | 0.83% | 10,107 |
| Jul 14, 2026 | 71.80 | 72.50 | 71.60 | 72.30 | 72.30 | - | 207 |
| Jul 13, 2026 | 71.75 | 72.70 | 71.80 | 72.30 | 72.30 | -0.28% | 3 |
| Jul 10, 2026 | 72.80 | 73.00 | 72.30 | 72.50 | 72.50 | -0.55% | 143 |
| Jul 9, 2026 | 73.20 | 74.00 | 72.00 | 72.90 | 72.90 | 2.10% | 2,223 |
| Jul 8, 2026 | 72.70 | 73.10 | 71.00 | 71.40 | 71.40 | -2.59% | 37,686 |
| Jul 7, 2026 | 73.35 | 74.10 | 73.10 | 73.30 | 73.30 | -0.81% | 204 |
| Jul 6, 2026 | 74.90 | 75.40 | 72.70 | 73.90 | 73.90 | -1.73% | 56 |
| Jul 3, 2026 | 74.30 | 75.80 | 74.30 | 75.20 | 75.20 | 1.48% | 45,621 |
| Jul 2, 2026 | 73.15 | 74.40 | 72.20 | 74.10 | 74.10 | 0.54% | 3,510 |
| Jul 1, 2026 | 75.70 | 75.90 | 73.40 | 73.70 | 73.70 | -2.51% | 1,005 |
| Jun 30, 2026 | 76.05 | 76.40 | 75.20 | 75.60 | 75.60 | -0.26% | 1,786 |
| Jun 29, 2026 | 76.95 | 77.30 | 75.70 | 75.80 | 75.80 | -1.05% | 1,004 |
| Jun 26, 2026 | 78.10 | 78.50 | 76.10 | 76.61 | 76.61 | -2.04% | 9,130 |