Andritz AG (LON:0MJZ)
London · Delayed Price · Currency is GBP · Price in EUR 78.20
+0.50 (0.64%)
At close: Jun 25, 2026
LON:0MJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.10 | 78.50 | 76.10 | 76.61 | 76.61 | -2.04% | 9,130 |
| Jun 25, 2026 | 77.45 | 78.80 | 76.70 | 78.20 | 78.20 | 0.64% | 1,053 |
| Jun 24, 2026 | 77.80 | 79.20 | 76.80 | 77.70 | 77.70 | -0.13% | 2,309 |
| Jun 23, 2026 | 78.80 | 79.10 | 77.50 | 77.80 | 77.80 | -1.89% | 1,058 |
| Jun 22, 2026 | 78.35 | 79.30 | 77.90 | 79.30 | 79.30 | 1.67% | 1,294 |
| Jun 19, 2026 | 78.35 | 78.60 | 78.00 | 78.00 | 78.00 | -0.89% | 22,957 |
| Jun 18, 2026 | 79.20 | 79.50 | 78.30 | 78.70 | 78.70 | -0.82% | 629 |
| Jun 17, 2026 | 78.95 | 79.90 | 78.50 | 79.35 | 79.35 | 0.32% | 12,903 |
| Jun 16, 2026 | 79.45 | 79.80 | 79.10 | 79.10 | 79.10 | 0.13% | 7,768 |
| Jun 15, 2026 | 79.15 | 80.50 | 78.90 | 79.00 | 79.00 | 1.28% | 6,688 |
| Jun 12, 2026 | 76.80 | 78.20 | 76.60 | 78.00 | 78.00 | 1.83% | 25 |
| Jun 11, 2026 | 75.70 | 76.60 | 75.40 | 76.60 | 76.60 | 0.66% | 10,070 |
| Jun 10, 2026 | 76.80 | 76.80 | 75.10 | 76.10 | 76.10 | -0.26% | 4,750 |
| Jun 9, 2026 | 76.95 | 77.40 | 76.30 | 76.30 | 76.30 | - | 1,547 |
| Jun 8, 2026 | 76.00 | 76.60 | 75.10 | 76.30 | 76.30 | -0.27% | 1,713 |
| Jun 5, 2026 | 77.90 | 78.90 | 76.20 | 76.50 | 76.50 | -2.17% | 5,841 |
| Jun 4, 2026 | 78.55 | 79.00 | 77.90 | 78.20 | 78.20 | -0.38% | 75 |
| Jun 3, 2026 | 79.00 | 80.00 | 78.30 | 78.50 | 78.50 | -1.51% | 8,834 |
| Jun 2, 2026 | 78.65 | 79.70 | 78.30 | 79.70 | 79.70 | 2.71% | 13,563 |
| Jun 1, 2026 | 77.90 | 78.50 | 77.40 | 77.60 | 77.60 | -0.77% | 139 |
| May 29, 2026 | 78.40 | 79.30 | 76.60 | 78.20 | 78.20 | -1.14% | 3,516 |
| May 28, 2026 | 78.75 | 79.40 | 78.00 | 79.10 | 79.10 | 0.38% | 18,565 |
| May 27, 2026 | 77.95 | 80.50 | 78.00 | 78.80 | 78.80 | 1.03% | 37,481 |
| May 26, 2026 | 77.65 | 78.40 | 77.30 | 78.00 | 78.00 | 0.65% | 95,508 |
| May 25, 2026 | 77.00 | 77.70 | 76.90 | 77.50 | 77.50 | 2.24% | 27 |
| May 22, 2026 | 73.90 | 76.10 | 73.40 | 75.80 | 75.80 | 2.43% | 122 |
| May 21, 2026 | 73.25 | 74.00 | 72.70 | 74.00 | 74.00 | 0.54% | 12,810 |
| May 20, 2026 | 72.20 | 73.60 | 71.80 | 73.60 | 73.60 | 0.55% | 15,802 |
| May 19, 2026 | 73.40 | 73.60 | 71.80 | 73.20 | 73.20 | -0.63% | 50,350 |
| May 18, 2026 | 73.70 | 74.10 | 72.80 | 73.67 | 73.67 | -0.85% | 2,399 |
| May 15, 2026 | 73.55 | 75.10 | 73.00 | 74.30 | 74.30 | -0.80% | 2,562 |
| May 14, 2026 | 73.30 | 74.90 | 73.40 | 74.90 | 74.90 | 2.60% | 17 |
| May 13, 2026 | 73.60 | 74.00 | 72.70 | 73.00 | 73.00 | -0.41% | 55 |
| May 12, 2026 | 74.40 | 74.90 | 73.20 | 73.30 | 73.30 | -1.61% | 38 |
| May 11, 2026 | 75.10 | 75.60 | 74.50 | 74.50 | 74.50 | -0.61% | 17,109 |
| May 8, 2026 | 74.90 | 75.60 | 74.70 | 74.96 | 74.96 | -1.95% | 33,794 |
| May 7, 2026 | 76.05 | 77.20 | 75.80 | 76.45 | 76.45 | 0.33% | 27,814 |
| May 6, 2026 | 74.15 | 76.30 | 74.00 | 76.20 | 76.20 | 3.39% | 194 |
| May 5, 2026 | 73.15 | 73.70 | 72.30 | 73.70 | 73.70 | 1.66% | 17,024 |
| May 4, 2026 | 73.40 | 73.70 | 72.50 | 72.50 | 72.50 | -0.68% | 233 |
| Apr 30, 2026 | 72.85 | 73.50 | 72.20 | 73.00 | 73.00 | -0.51% | 3,751 |
| Apr 29, 2026 | 72.65 | 74.50 | 71.70 | 73.37 | 73.37 | 7.42% | 31,891 |
| Apr 28, 2026 | 67.80 | 69.30 | 67.60 | 68.30 | 68.30 | -0.73% | 5,539 |
| Apr 27, 2026 | 69.25 | 69.60 | 68.60 | 68.80 | 68.80 | -0.15% | 15 |
| Apr 24, 2026 | 69.70 | 70.00 | 68.80 | 68.90 | 68.90 | -1.15% | 352 |
| Apr 23, 2026 | 68.60 | 69.80 | 68.50 | 69.70 | 69.70 | 1.01% | 137 |
| Apr 22, 2026 | 69.70 | 70.00 | 69.00 | 69.00 | 69.00 | -0.58% | 63 |
| Apr 21, 2026 | 69.25 | 69.80 | 69.00 | 69.40 | 69.40 | 0.29% | 177 |
| Apr 20, 2026 | 69.15 | 69.60 | 69.00 | 69.20 | 69.20 | -1.28% | 22,851 |
| Apr 17, 2026 | 68.30 | 70.10 | 68.50 | 70.10 | 70.10 | 3.24% | 11 |