Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 61.20
-1.30 (-2.08%)
Aug 6, 2025, 5:35 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 62.50 | 63.05 | 61.20 | 61.50 | 61.50 | -1.60% | 18,965 |
| Aug 5, 2025 | 62.00 | 62.50 | 61.45 | 62.50 | 62.50 | 0.81% | 75,588 |
| Aug 4, 2025 | 61.00 | 62.00 | 60.75 | 62.00 | 62.00 | 2.23% | 88,784 |
| Aug 1, 2025 | 60.90 | 62.10 | 60.65 | 60.65 | 60.65 | -0.98% | 126,186 |
| Jul 31, 2025 | 66.30 | 66.30 | 61.25 | 61.25 | 61.25 | -8.17% | 222,612 |
| Jul 30, 2025 | 67.00 | 67.00 | 66.10 | 66.70 | 66.70 | -0.45% | 46,044 |
| Jul 29, 2025 | 66.20 | 67.15 | 66.20 | 67.00 | 67.00 | 0.60% | 66,594 |
| Jul 28, 2025 | 67.00 | 67.50 | 66.20 | 66.60 | 66.60 | -0.08% | 57,444 |
| Jul 25, 2025 | 66.10 | 66.80 | 65.85 | 66.65 | 66.65 | - | 72,192 |
| Jul 24, 2025 | 67.35 | 67.85 | 66.65 | 66.65 | 66.65 | -0.52% | 77,738 |
| Jul 23, 2025 | 65.20 | 67.15 | 65.20 | 67.00 | 67.00 | 3.63% | 106,326 |
| Jul 22, 2025 | 65.00 | 65.00 | 64.30 | 64.65 | 64.65 | -0.69% | 38,045 |
| Jul 21, 2025 | 64.50 | 65.50 | 64.50 | 65.10 | 65.10 | 1.32% | 60,674 |
| Jul 18, 2025 | 64.45 | 64.45 | 63.75 | 64.25 | 64.25 | -0.23% | 86,530 |
| Jul 17, 2025 | 62.40 | 64.40 | 62.40 | 64.40 | 64.40 | 3.04% | 90,641 |
| Jul 16, 2025 | 62.70 | 63.65 | 62.20 | 62.50 | 62.50 | -1.03% | 79,457 |
| Jul 15, 2025 | 63.00 | 63.80 | 62.95 | 63.15 | 63.15 | 0.56% | 69,766 |
| Jul 14, 2025 | 63.50 | 63.60 | 62.70 | 62.80 | 62.80 | -1.26% | 48,857 |
| Jul 11, 2025 | 63.80 | 63.80 | 62.90 | 63.60 | 63.60 | -0.08% | 48,655 |
| Jul 10, 2025 | 63.40 | 63.65 | 62.90 | 63.65 | 63.65 | 0.55% | 83,975 |
| Jul 9, 2025 | 62.00 | 63.35 | 61.60 | 63.30 | 63.30 | 2.68% | 62,952 |
| Jul 8, 2025 | 61.30 | 61.65 | 60.65 | 61.65 | 61.65 | 0.16% | 58,203 |
| Jul 7, 2025 | 61.40 | 61.65 | 61.00 | 61.55 | 61.55 | 0.33% | 41,770 |
| Jul 4, 2025 | 61.05 | 61.45 | 60.35 | 61.35 | 61.35 | -0.41% | 39,697 |
| Jul 3, 2025 | 61.80 | 62.35 | 61.45 | 61.60 | 61.60 | 0.16% | 36,873 |
| Jul 2, 2025 | 62.85 | 62.85 | 61.25 | 61.50 | 61.50 | -2.15% | 59,058 |
| Jul 1, 2025 | 63.20 | 63.30 | 62.25 | 62.85 | 62.85 | -0.40% | 75,387 |
| Jun 30, 2025 | 63.50 | 63.75 | 62.30 | 63.10 | 63.10 | 0.32% | 77,143 |
| Jun 27, 2025 | 62.00 | 63.00 | 61.80 | 62.90 | 62.90 | 2.28% | 60,811 |
| Jun 26, 2025 | 60.25 | 61.85 | 60.10 | 61.50 | 61.50 | 2.33% | 56,293 |
| Jun 25, 2025 | 60.05 | 61.00 | 59.65 | 60.10 | 60.10 | - | 91,301 |
| Jun 24, 2025 | 60.10 | 60.40 | 59.60 | 60.10 | 60.10 | 1.26% | 50,484 |
| Jun 23, 2025 | 59.20 | 59.55 | 58.90 | 59.35 | 59.35 | 0.08% | 48,797 |
| Jun 20, 2025 | 59.30 | 60.40 | 59.20 | 59.30 | 59.30 | -0.42% | 380,564 |
| Jun 19, 2025 | 60.05 | 60.35 | 59.45 | 59.55 | 59.55 | -0.83% | 34,168 |
| Jun 18, 2025 | 61.20 | 61.20 | 59.55 | 60.05 | 60.05 | -1.15% | 92,036 |
| Jun 17, 2025 | 60.95 | 61.05 | 60.25 | 60.75 | 60.75 | -0.74% | 55,786 |
| Jun 16, 2025 | 60.55 | 61.35 | 60.55 | 61.20 | 61.20 | 1.32% | 33,234 |
| Jun 13, 2025 | 60.00 | 60.70 | 59.55 | 60.40 | 60.40 | -1.15% | 68,259 |
| Jun 12, 2025 | 61.25 | 61.40 | 60.90 | 61.10 | 61.10 | -0.08% | 36,425 |
| Jun 11, 2025 | 61.70 | 61.90 | 61.05 | 61.15 | 61.15 | -0.24% | 70,361 |
| Jun 10, 2025 | 61.85 | 62.00 | 61.05 | 61.30 | 61.30 | -0.57% | 56,559 |
| Jun 9, 2025 | 62.20 | 62.20 | 61.30 | 61.65 | 61.65 | -0.96% | 31,427 |
| Jun 6, 2025 | 61.25 | 62.35 | 61.10 | 62.25 | 62.25 | 1.63% | 54,877 |
| Jun 5, 2025 | 61.15 | 61.45 | 60.55 | 61.25 | 61.25 | 0.25% | 54,383 |
| Jun 4, 2025 | 61.50 | 62.05 | 61.10 | 61.10 | 61.10 | -0.41% | 190,455 |
| Jun 3, 2025 | 61.60 | 61.80 | 60.60 | 61.35 | 61.35 | -0.32% | 71,943 |
| Jun 2, 2025 | 60.60 | 62.25 | 60.35 | 61.55 | 61.55 | 1.15% | 84,823 |
| May 30, 2025 | 61.10 | 61.35 | 60.60 | 60.85 | 60.85 | -0.49% | 153,311 |
| May 29, 2025 | 61.75 | 61.95 | 61.15 | 61.15 | 61.15 | -0.33% | 31,788 |