Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 63.10
+0.15 (0.24%)
Oct 28, 2025, 5:35 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 59.50 | 60.45 | 59.50 | 60.40 | 60.40 | 1.51% | 59,498 |
| Sep 17, 2025 | 60.35 | 60.65 | 59.50 | 59.50 | 59.50 | -1.57% | 94,322 |
| Sep 16, 2025 | 60.70 | 61.10 | 60.20 | 60.45 | 60.45 | -0.08% | 96,142 |
| Sep 15, 2025 | 61.50 | 61.60 | 60.40 | 60.50 | 60.50 | -1.39% | 40,125 |
| Sep 12, 2025 | 60.95 | 61.35 | 60.50 | 61.35 | 61.35 | 0.25% | 48,231 |
| Sep 11, 2025 | 61.10 | 61.50 | 60.35 | 61.20 | 61.20 | 0.66% | 59,622 |
| Sep 10, 2025 | 61.90 | 62.20 | 60.80 | 60.80 | 60.80 | -1.46% | 76,020 |
| Sep 9, 2025 | 61.90 | 62.15 | 60.95 | 61.70 | 61.70 | -0.24% | 52,269 |
| Sep 8, 2025 | 61.30 | 61.90 | 60.90 | 61.85 | 61.85 | 1.81% | 34,619 |
| Sep 5, 2025 | 59.70 | 61.10 | 59.70 | 60.75 | 60.75 | 2.19% | 41,625 |
| Sep 4, 2025 | 59.30 | 60.25 | 59.30 | 59.45 | 59.45 | - | 59,448 |
| Sep 3, 2025 | 59.40 | 60.30 | 59.25 | 59.45 | 59.45 | 0.68% | 50,064 |
| Sep 2, 2025 | 61.20 | 61.20 | 59.05 | 59.05 | 59.05 | -2.64% | 58,255 |
| Sep 1, 2025 | 60.35 | 60.90 | 60.35 | 60.65 | 60.65 | 0.83% | 50,497 |
| Aug 29, 2025 | 61.20 | 61.65 | 60.15 | 60.15 | 60.15 | -1.55% | 72,458 |
| Aug 28, 2025 | 60.70 | 61.35 | 60.70 | 61.10 | 61.10 | 0.99% | 27,946 |
| Aug 27, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -2.97% | 85,039 |
| Aug 26, 2025 | 62.15 | 63.00 | 61.85 | 62.35 | 62.35 | -0.24% | 108,781 |
| Aug 25, 2025 | 62.90 | 63.30 | 62.45 | 62.50 | 62.50 | -0.16% | 27,908 |
| Aug 22, 2025 | 62.10 | 62.60 | 61.75 | 62.60 | 62.60 | 1.21% | 54,596 |
| Aug 21, 2025 | 62.95 | 62.95 | 61.65 | 61.85 | 61.85 | -0.56% | 42,563 |
| Aug 20, 2025 | 63.10 | 63.45 | 62.20 | 62.20 | 62.20 | -1.97% | 51,245 |