Andritz AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	60.50	61.45	59.95	60.70	-	-0.41%	63,057
Mar 23, 2026	59.00	61.75	57.95	60.95	60.95	1.50%	144,662
Mar 20, 2026	62.00	62.10	59.70	60.05	60.05	-1.88%	346,996
Mar 19, 2026	62.70	63.05	61.20	61.20	61.20	-3.24%	143,969
Mar 18, 2026	62.80	64.30	62.80	63.25	63.25	0.64%	161,757
Mar 17, 2026	63.15	63.20	62.40	62.85	62.85	-0.87%	122,565
Mar 16, 2026	63.15	63.90	62.50	63.40	63.40	0.63%	101,851
Mar 13, 2026	65.15	65.15	63.00	63.00	63.00	-4.62%	163,561
Mar 12, 2026	65.65	66.30	64.15	66.05	66.05	-2.72%	156,056
Mar 11, 2026	68.00	68.40	67.45	67.90	67.90	-0.15%	70,452
Mar 10, 2026	67.40	68.90	67.00	68.00	68.00	2.33%	107,956
Mar 9, 2026	66.20	66.75	65.45	66.45	66.45	-2.42%	110,753
Mar 6, 2026	67.50	68.85	67.20	68.10	68.10	1.57%	128,341
Mar 5, 2026	71.00	71.05	66.20	67.05	67.05	-5.56%	296,982
Mar 4, 2026	69.00	71.00	68.90	71.00	71.00	1.79%	127,542
Mar 3, 2026	71.40	71.85	69.50	69.75	69.75	-3.66%	153,635
Mar 2, 2026	71.80	72.55	71.00	72.40	72.40	-1.56%	136,639
Feb 27, 2026	73.70	74.35	73.00	73.55	73.55	-0.27%	108,500
Feb 26, 2026	73.20	73.90	72.20	73.75	73.75	0.89%	74,397
Feb 25, 2026	73.30	73.75	72.55	73.10	73.10	0.41%	76,732
Feb 24, 2026	72.20	73.15	72.20	72.80	72.80	0.28%	79,021
Feb 23, 2026	73.10	73.60	72.20	72.60	72.60	-1.56%	77,094
Feb 20, 2026	73.00	74.20	72.85	73.75	73.75	1.24%	48,333
Feb 19, 2026	73.65	74.15	72.85	72.85	72.85	-1.55%	46,581
Feb 18, 2026	72.70	74.00	72.10	74.00	74.00	2.00%	54,919
Feb 17, 2026	71.70	72.55	71.20	72.55	72.55	0.83%	71,609
Feb 16, 2026	73.20	73.40	71.80	71.95	71.95	-0.55%	65,501
Feb 13, 2026	72.60	73.20	71.80	72.35	72.35	-0.96%	77,371
Feb 12, 2026	74.00	74.55	72.70	73.05	73.05	-1.48%	65,269
Feb 11, 2026	72.60	74.15	72.10	74.15	74.15	2.13%	78,420
Feb 10, 2026	73.00	73.65	72.15	72.60	72.60	-	92,939
Feb 9, 2026	71.00	72.90	71.00	72.60	72.60	2.69%	84,700
Feb 6, 2026	70.00	71.45	67.65	70.70	70.70	-6.85%	268,118
Feb 5, 2026	76.20	76.40	75.25	75.90	75.90	-1.17%	66,676
Feb 4, 2026	75.10	77.20	74.95	76.80	76.80	2.47%	116,486
Feb 3, 2026	73.70	75.30	73.70	74.95	74.95	1.97%	75,934
Feb 2, 2026	73.40	73.50	72.75	73.50	73.50	0.68%	66,134
Jan 30, 2026	73.60	73.60	72.75	73.00	73.00	-	115,326
Jan 29, 2026	73.00	73.35	72.60	73.00	73.00	0.14%	61,050
Jan 28, 2026	72.50	73.05	72.10	72.90	72.90	1.04%	58,912
Jan 27, 2026	72.50	73.25	72.15	72.15	72.15	-0.21%	61,016
Jan 26, 2026	71.20	72.45	70.90	72.30	72.30	0.70%	46,132
Jan 23, 2026	71.05	72.20	71.05	71.80	71.80	0.49%	64,706
Jan 22, 2026	70.70	72.40	70.70	71.45	71.45	1.71%	64,531
Jan 21, 2026	69.85	70.80	69.40	70.25	70.25	0.14%	59,270
Jan 20, 2026	70.60	71.00	69.20	70.15	70.15	-1.82%	75,769
Jan 19, 2026	71.00	71.70	70.50	71.45	71.45	-0.28%	56,628
Jan 16, 2026	72.00	72.60	71.40	71.65	71.65	-	52,913
Jan 15, 2026	71.65	72.00	70.65	71.65	71.65	0.42%	108,961
Jan 14, 2026	69.40	71.90	69.40	71.35	71.35	2.51%	88,282