Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 74.25
+0.75 (1.02%)
Feb 3, 2026, 12:19 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 73.70 | 75.15 | 73.70 | 74.25 | - | 1.02% | 16,032 |
| 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 |
| Jan 13, 2026 | 69.90 | 70.50 | 69.40 | 69.60 | 69.60 | -0.22% | 135,203 |
| Jan 12, 2026 | 68.70 | 69.95 | 68.70 | 69.75 | 69.75 | 0.50% | 93,053 |
| Jan 9, 2026 | 68.60 | 69.55 | 68.10 | 69.40 | 69.40 | 1.39% | 78,553 |
| Jan 8, 2026 | 69.15 | 69.15 | 68.10 | 68.45 | 68.45 | -1.16% | 81,275 |
| Jan 7, 2026 | 68.60 | 69.30 | 68.25 | 69.25 | 69.25 | 1.39% | 76,483 |
| Jan 6, 2026 | 67.90 | 68.30 | 67.45 | 68.30 | 68.30 | 0.74% | 56,395 |
| Jan 5, 2026 | 67.35 | 67.80 | 66.50 | 67.80 | 67.80 | 1.57% | 63,032 |
| Jan 2, 2026 | 67.00 | 67.00 | 66.10 | 66.75 | 66.75 | - | 49,603 |
| Dec 30, 2025 | 65.40 | 66.80 | 65.40 | 66.75 | 66.75 | 1.14% | 60,363 |
| Dec 29, 2025 | 66.05 | 66.20 | 65.30 | 66.00 | 66.00 | -0.08% | 61,594 |
| Dec 23, 2025 | 65.85 | 66.10 | 65.40 | 66.05 | 66.05 | 0.30% | 40,049 |
| Dec 22, 2025 | 66.60 | 66.60 | 65.55 | 65.85 | 65.85 | 0.30% | 60,024 |
| Dec 19, 2025 | 65.20 | 66.80 | 65.10 | 65.65 | 65.65 | 0.61% | 294,631 |
| Dec 18, 2025 | 64.00 | 65.25 | 63.25 | 65.25 | 65.25 | 1.87% | 156,296 |
| Dec 17, 2025 | 64.50 | 64.55 | 63.85 | 64.05 | 64.05 | -0.62% | 80,192 |
| Dec 16, 2025 | 62.55 | 64.50 | 62.55 | 64.45 | 64.45 | 2.14% | 75,953 |
| Dec 15, 2025 | 62.80 | 63.55 | 62.55 | 63.10 | 63.10 | 0.56% | 51,831 |
| Dec 12, 2025 | 63.60 | 63.80 | 62.50 | 62.75 | 62.75 | -1.80% | 75,235 |
| Dec 11, 2025 | 63.00 | 63.90 | 62.45 | 63.90 | 63.90 | 1.75% | 85,210 |
| Dec 10, 2025 | 64.25 | 64.25 | 62.35 | 62.80 | 62.80 | -2.26% | 118,263 |
| Dec 9, 2025 | 64.60 | 65.15 | 63.70 | 64.25 | 64.25 | -0.54% | 98,307 |
| Dec 8, 2025 | 64.90 | 65.35 | 64.60 | 64.60 | 64.60 | -0.77% | 46,853 |
| Dec 5, 2025 | 64.40 | 65.25 | 64.35 | 65.10 | 65.10 | 1.48% | 63,645 |
| Dec 4, 2025 | 62.95 | 64.95 | 62.95 | 64.15 | 64.15 | 2.64% | 94,742 |
| Dec 3, 2025 | 61.90 | 62.75 | 61.70 | 62.50 | 62.50 | 0.97% | 65,327 |
| Dec 2, 2025 | 62.35 | 62.50 | 61.20 | 61.90 | 61.90 | -1.20% | 100,264 |
| Dec 1, 2025 | 62.50 | 62.65 | 61.85 | 62.65 | 62.65 | 0.64% | 80,950 |
| Nov 28, 2025 | 62.50 | 62.50 | 61.70 | 62.25 | 62.25 | 0.16% | 67,544 |
| 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 |