Andritz AG (LON:0MJZ)
London · Delayed Price · Currency is GBP · Price in EUR 84.00
-0.59 (-0.70%)
At close: Sep 25, 2026
LON:0MJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 84.10 | 85.00 | 83.50 | 83.50 | 83.50 | -1.29% | 19,111 |
| Sep 24, 2026 | 85.20 | 86.20 | 84.00 | 84.59 | 84.59 | -1.76% | 12,325 |
| Sep 23, 2026 | 87.30 | 87.70 | 85.10 | 86.10 | 86.10 | - | 2,287 |
| Sep 22, 2026 | 84.90 | 86.25 | 84.80 | 86.10 | 86.10 | 1.29% | 4,269 |
| Sep 21, 2026 | 84.65 | 85.50 | 84.30 | 85.00 | 85.00 | 1.19% | 4,079 |
| Sep 18, 2026 | 84.75 | 85.00 | 84.00 | 84.00 | 84.00 | -0.88% | 16,068 |
| Sep 17, 2026 | 84.10 | 85.20 | 84.30 | 84.75 | 84.75 | 1.37% | 1,484 |
| Sep 16, 2026 | 83.20 | 83.90 | 82.20 | 83.60 | 83.60 | 1.22% | 3,867 |
| Sep 15, 2026 | 83.05 | 83.30 | 82.10 | 82.60 | 82.60 | -0.72% | 14,444 |
| Sep 14, 2026 | 83.65 | 84.00 | 83.06 | 83.20 | 83.20 | -0.96% | 7,589 |
| Sep 11, 2026 | 83.60 | 84.60 | 83.10 | 84.00 | 84.00 | 0.45% | 37,598 |
| Sep 10, 2026 | 83.50 | 84.00 | 83.05 | 83.62 | 83.62 | 0.50% | 18,984 |
| Sep 9, 2026 | 83.30 | 84.10 | 82.93 | 83.21 | 83.21 | -0.49% | 18,192 |
| Sep 8, 2026 | 83.65 | 84.35 | 83.00 | 83.62 | 83.62 | -0.69% | 10,889 |
| Sep 7, 2026 | 84.40 | 84.80 | 83.83 | 84.20 | 84.20 | -0.36% | 35,548 |
| Sep 4, 2026 | 83.85 | 84.60 | 83.40 | 84.50 | 84.50 | 0.60% | 8,140 |
| 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 |