Andritz AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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