Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 62.25
+0.10 (0.16%)
Nov 28, 2025, 5:36 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 62.65 | 62.65 | 61.70 | 62.15 | 62.15 | -0.32% | 55,361 |
| Nov 26, 2025 | 63.05 | 63.05 | 61.80 | 62.35 | 62.35 | -0.64% | 84,096 |
| Nov 25, 2025 | 61.55 | 62.75 | 61.05 | 62.75 | 62.75 | 1.70% | 91,148 |
| Nov 24, 2025 | 61.50 | 62.45 | 61.40 | 61.70 | 61.70 | 0.57% | 127,477 |
| Nov 21, 2025 | 61.50 | 61.65 | 60.75 | 61.35 | 61.35 | -1.45% | 102,872 |
| Nov 20, 2025 | 63.35 | 63.35 | 62.00 | 62.25 | 62.25 | -0.56% | 66,535 |
| Nov 19, 2025 | 61.40 | 62.85 | 61.20 | 62.60 | 62.60 | 1.79% | 59,138 |
| Nov 18, 2025 | 62.45 | 62.50 | 61.30 | 61.50 | 61.50 | -2.77% | 80,005 |
| Nov 17, 2025 | 63.60 | 63.95 | 62.70 | 63.25 | 63.25 | -0.94% | 57,079 |
| Nov 14, 2025 | 64.30 | 64.35 | 63.10 | 63.85 | 63.85 | -1.08% | 92,360 |
| Nov 13, 2025 | 64.65 | 65.00 | 64.30 | 64.55 | 64.55 | 0.23% | 42,550 |
| Nov 12, 2025 | 63.85 | 64.85 | 63.85 | 64.40 | 64.40 | 0.55% | 90,562 |
| Nov 11, 2025 | 64.20 | 64.40 | 63.60 | 64.05 | 64.05 | -0.54% | 79,788 |
| Nov 10, 2025 | 63.25 | 64.55 | 63.05 | 64.40 | 64.40 | 2.38% | 68,964 |
| Nov 7, 2025 | 63.70 | 64.35 | 62.55 | 62.90 | 62.90 | -1.64% | 112,137 |
| Nov 6, 2025 | 64.70 | 65.00 | 63.45 | 63.95 | 63.95 | -1.16% | 72,244 |
| Nov 5, 2025 | 63.20 | 64.70 | 63.20 | 64.70 | 64.70 | 1.33% | 56,295 |
| Nov 4, 2025 | 64.30 | 64.30 | 63.30 | 63.85 | 63.85 | -0.78% | 52,793 |
| Nov 3, 2025 | 65.55 | 65.55 | 64.20 | 64.35 | 64.35 | -1.91% | 52,257 |
| Oct 31, 2025 | 66.00 | 66.00 | 64.65 | 65.60 | 65.60 | -0.91% | 93,129 |
| Oct 30, 2025 | 62.00 | 66.50 | 62.00 | 66.20 | 66.20 | 6.77% | 263,403 |
| Oct 29, 2025 | 63.10 | 63.10 | 62.00 | 62.00 | 62.00 | -1.74% | 71,888 |
| Oct 28, 2025 | 63.05 | 63.15 | 62.40 | 63.10 | 63.10 | 0.24% | 48,296 |
| Oct 27, 2025 | 63.35 | 63.65 | 62.05 | 62.95 | 62.95 | -0.55% | 64,477 |
| Oct 24, 2025 | 62.75 | 63.40 | 62.40 | 63.30 | 63.30 | 0.88% | 55,243 |
| Oct 23, 2025 | 60.90 | 63.10 | 60.90 | 62.75 | 62.75 | 2.37% | 62,096 |
| Oct 22, 2025 | 60.60 | 61.30 | 60.60 | 61.30 | 61.30 | 0.08% | 95,816 |
| Oct 21, 2025 | 61.80 | 61.90 | 60.40 | 61.25 | 61.25 | -0.89% | 66,252 |
| Oct 20, 2025 | 61.05 | 61.80 | 60.85 | 61.80 | 61.80 | 1.23% | 62,702 |
| Oct 17, 2025 | 61.45 | 61.45 | 60.50 | 61.05 | 61.05 | -1.05% | 58,695 |
| Oct 16, 2025 | 61.15 | 61.70 | 60.90 | 61.70 | 61.70 | 1.31% | 40,192 |
| Oct 15, 2025 | 61.45 | 61.95 | 60.90 | 60.90 | 60.90 | -0.16% | 76,624 |
| Oct 14, 2025 | 60.55 | 61.10 | 60.30 | 61.00 | 61.00 | -0.25% | 59,572 |
| Oct 13, 2025 | 60.65 | 61.15 | 60.15 | 61.15 | 61.15 | 0.66% | 37,172 |
| Oct 10, 2025 | 60.75 | 61.30 | 60.20 | 60.75 | 60.75 | -0.08% | 84,574 |
| Oct 9, 2025 | 59.50 | 61.10 | 59.35 | 60.80 | 60.80 | 1.76% | 70,952 |
| Oct 8, 2025 | 59.40 | 59.95 | 58.85 | 59.75 | 59.75 | 1.27% | 113,868 |
| Oct 7, 2025 | 61.85 | 61.85 | 59.00 | 59.00 | 59.00 | -4.07% | 143,425 |
| Oct 6, 2025 | 62.30 | 62.75 | 61.50 | 61.50 | 61.50 | -1.28% | 55,414 |
| Oct 3, 2025 | 61.15 | 62.30 | 61.15 | 62.30 | 62.30 | 1.88% | 54,111 |
| Oct 2, 2025 | 60.95 | 61.65 | 60.90 | 61.15 | 61.15 | 0.41% | 58,043 |
| Oct 1, 2025 | 59.70 | 61.00 | 59.70 | 60.90 | 60.90 | 1.67% | 47,106 |
| Sep 30, 2025 | 60.30 | 60.50 | 59.60 | 59.90 | 59.90 | -0.75% | 85,914 |
| Sep 29, 2025 | 60.00 | 60.35 | 59.35 | 60.35 | 60.35 | 1.17% | 86,435 |
| Sep 26, 2025 | 60.30 | 60.65 | 59.65 | 59.65 | 59.65 | -1.00% | 55,737 |
| Sep 25, 2025 | 60.30 | 60.45 | 59.85 | 60.25 | 60.25 | -0.58% | 42,469 |
| Sep 24, 2025 | 60.70 | 61.20 | 60.25 | 60.60 | 60.60 | -0.33% | 32,780 |
| Sep 23, 2025 | 60.30 | 61.50 | 60.30 | 60.80 | 60.80 | 0.66% | 36,969 |
| Sep 22, 2025 | 59.70 | 60.40 | 59.25 | 60.40 | 60.40 | 0.75% | 78,561 |
| Sep 19, 2025 | 60.50 | 61.05 | 59.65 | 59.95 | 59.95 | -0.75% | 236,227 |