Andritz AG (LON:0MJZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 83.40
+0.38 (0.45%)
At close: Nov 10, 2026
LON:0MJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 83.10 | 84.10 | 83.30 | 83.40 | 83.40 | 0.45% | 16,757 |
| Nov 9, 2026 | 81.80 | 83.50 | 81.60 | 83.02 | 83.02 | 1.56% | 14,033 |
| Nov 6, 2026 | 81.50 | 82.80 | 81.30 | 81.75 | 81.75 | -1.04% | 23,447 |
| Nov 5, 2026 | 82.35 | 83.70 | 81.80 | 82.61 | 82.61 | 0.83% | 1,384 |
| Nov 4, 2026 | 81.15 | 82.50 | 81.00 | 81.93 | 81.93 | -0.57% | 37,739 |
| Nov 3, 2026 | 80.90 | 82.50 | 81.00 | 82.40 | 82.40 | 0.73% | 50 |
| Nov 2, 2026 | 80.55 | 82.10 | 80.60 | 81.80 | 81.80 | 1.31% | 674 |
| Oct 30, 2026 | 80.60 | 81.50 | 79.30 | 80.75 | 80.75 | 0.43% | 60,990 |
| Oct 29, 2026 | 79.10 | 81.60 | 79.00 | 80.40 | 80.40 | -0.50% | 2,293 |
| Oct 28, 2026 | 80.60 | 81.80 | 80.20 | 80.80 | 80.80 | 0.87% | 30,995 |
| Oct 27, 2026 | 78.55 | 80.10 | 78.00 | 80.10 | 80.10 | 3.49% | 73,717 |
| Oct 23, 2026 | 77.30 | 77.60 | 76.30 | 77.40 | 77.40 | -0.26% | 1,312 |
| Oct 22, 2026 | 78.75 | 79.40 | 77.60 | 77.60 | 77.60 | -3.24% | 209 |
| Oct 21, 2026 | 80.45 | 80.40 | 79.60 | 80.20 | 80.20 | 0.50% | 2,677 |
| Oct 20, 2026 | 79.50 | 80.00 | 78.20 | 79.80 | 79.80 | -0.13% | 1,002 |
| Oct 19, 2026 | 80.50 | 80.90 | 78.70 | 79.90 | 79.90 | -1.24% | 12,679 |
| Oct 16, 2026 | 80.65 | 81.70 | 80.10 | 80.90 | 80.90 | 0.87% | 16,732 |
| Oct 15, 2026 | 81.65 | 81.60 | 79.80 | 80.20 | 80.20 | -2.79% | 49,987 |
| Oct 14, 2026 | 81.55 | 82.70 | 81.40 | 82.50 | 82.50 | 0.98% | 886 |
| Oct 13, 2026 | 82.15 | 82.50 | 81.30 | 81.70 | 81.70 | -0.73% | 4,206 |
| Oct 12, 2026 | 82.05 | 82.40 | 81.60 | 82.30 | 82.30 | 1.48% | 5,285 |
| Oct 9, 2026 | 81.00 | 81.70 | 80.95 | 81.10 | 81.10 | 0.75% | 150 |
| Oct 8, 2026 | 80.20 | 80.70 | 79.70 | 80.50 | 80.50 | 0.12% | 6,810 |
| Oct 7, 2026 | 83.75 | 83.80 | 80.00 | 80.41 | 80.41 | -4.96% | 1,072 |
| Oct 6, 2026 | 83.15 | 85.40 | 82.65 | 84.60 | 84.60 | 2.67% | 16,872 |
| Oct 5, 2026 | 82.80 | 83.10 | 81.80 | 82.40 | 82.40 | -0.53% | 8,172 |
| Oct 2, 2026 | 82.65 | 83.20 | 82.40 | 82.84 | 82.84 | 0.44% | 16,942 |
| Oct 1, 2026 | 83.25 | 84.00 | 82.00 | 82.47 | 82.47 | -2.05% | 8,374 |
| Sep 30, 2026 | 84.40 | 84.80 | 83.00 | 84.20 | 84.20 | -0.17% | 44,172 |
| Sep 29, 2026 | 84.35 | 85.00 | 83.00 | 84.34 | 84.34 | -0.11% | 23,745 |
| Sep 28, 2026 | 84.20 | 85.00 | 83.60 | 84.43 | 84.43 | 0.51% | 3,175 |
| Sep 25, 2026 | 84.55 | 85.00 | 83.50 | 84.00 | 84.00 | -0.70% | 19,252 |
| 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 |