Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 81.90
+0.50 (0.61%)
Nov 4, 2026, 5:35 PM CET
Andritz AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 81.20 | 82.60 | 81.20 | 81.90 | 81.90 | 0.61% | 96,154 |
| Nov 3, 2026 | 81.00 | 82.90 | 80.50 | 81.40 | 81.40 | 0.37% | 51,637 |
| Nov 2, 2026 | 80.70 | 82.00 | 80.50 | 81.10 | 81.10 | 0.62% | 101,340 |
| Oct 30, 2026 | 80.70 | 81.50 | 79.60 | 80.60 | 80.60 | -0.74% | 111,611 |
| Oct 29, 2026 | 80.60 | 81.70 | 78.70 | 81.20 | 81.20 | 0.37% | 76,490 |
| Oct 28, 2026 | 80.80 | 81.70 | 80.50 | 80.90 | 80.90 | 0.50% | 58,571 |
| Oct 27, 2026 | 78.40 | 80.50 | 78.40 | 80.50 | 80.50 | 4.01% | 116,850 |
| Oct 23, 2026 | 77.00 | 77.60 | 76.30 | 77.40 | 77.40 | 1.04% | 104,787 |
| Oct 22, 2026 | 78.20 | 79.20 | 76.60 | 76.60 | 76.60 | -4.25% | 101,985 |
| Oct 21, 2026 | 80.00 | 80.50 | 79.60 | 80.00 | 80.00 | - | 45,873 |
| Oct 20, 2026 | 79.30 | 80.00 | 78.20 | 80.00 | 80.00 | 0.38% | 96,257 |
| Oct 19, 2026 | 80.40 | 80.70 | 78.80 | 79.70 | 79.70 | -1.73% | 75,744 |
| Oct 16, 2026 | 80.80 | 81.70 | 80.40 | 81.10 | 81.10 | 1.12% | 53,330 |
| Oct 15, 2026 | 81.50 | 81.70 | 79.40 | 80.20 | 80.20 | -2.43% | 124,548 |
| Oct 14, 2026 | 81.70 | 82.90 | 81.60 | 82.20 | 82.20 | 0.49% | 70,311 |
| Oct 13, 2026 | 82.30 | 82.50 | 81.30 | 81.80 | 81.80 | -0.61% | 67,619 |
| Oct 12, 2026 | 81.80 | 82.40 | 81.70 | 82.30 | 82.30 | 1.11% | 86,504 |
| Oct 9, 2026 | 80.50 | 81.70 | 80.50 | 81.40 | 81.40 | 1.12% | 56,906 |
| Oct 8, 2026 | 80.20 | 80.90 | 79.30 | 80.50 | 80.50 | -0.49% | 69,828 |
| Oct 7, 2026 | 83.80 | 83.80 | 79.60 | 80.90 | 80.90 | -4.26% | 135,447 |
| Oct 6, 2026 | 83.20 | 85.70 | 82.60 | 84.50 | 84.50 | 2.05% | 92,105 |
| Oct 5, 2026 | 83.00 | 83.50 | 81.20 | 82.80 | 82.80 | -0.24% | 72,981 |
| Oct 2, 2026 | 82.80 | 83.40 | 82.00 | 83.00 | 83.00 | 0.97% | 80,671 |
| Oct 1, 2026 | 83.20 | 84.50 | 82.00 | 82.20 | 82.20 | -1.67% | 99,032 |
| Sep 30, 2026 | 84.20 | 84.90 | 83.60 | 83.60 | 83.60 | -0.71% | 166,726 |
| Sep 29, 2026 | 84.30 | 85.00 | 84.00 | 84.20 | 84.20 | -0.12% | 101,579 |
| Sep 28, 2026 | 84.40 | 85.40 | 83.50 | 84.30 | 84.30 | 0.36% | 90,187 |
| Sep 25, 2026 | 84.30 | 84.90 | 83.50 | 84.00 | 84.00 | 0.24% | 119,244 |
| Sep 24, 2026 | 85.00 | 86.20 | 83.80 | 83.80 | 83.80 | -2.22% | 103,240 |
| Sep 23, 2026 | 87.40 | 87.70 | 85.10 | 85.70 | 85.70 | -0.46% | 105,798 |
| Sep 22, 2026 | 85.00 | 86.30 | 84.50 | 86.10 | 86.10 | 1.06% | 79,553 |
| Sep 21, 2026 | 84.30 | 85.50 | 84.30 | 85.20 | 85.20 | 1.19% | 80,569 |
| Sep 18, 2026 | 84.80 | 85.00 | 83.70 | 84.20 | 84.20 | -0.59% | 259,400 |
| Sep 17, 2026 | 84.00 | 85.30 | 84.00 | 84.70 | 84.70 | 1.44% | 134,027 |
| Sep 16, 2026 | 83.00 | 83.90 | 82.70 | 83.50 | 83.50 | 0.97% | 141,193 |
| Sep 15, 2026 | 83.20 | 83.20 | 82.20 | 82.70 | 82.70 | -0.48% | 114,655 |
| Sep 14, 2026 | 83.80 | 84.40 | 82.60 | 83.10 | 83.10 | -1.07% | 96,985 |
| Sep 11, 2026 | 83.90 | 84.60 | 83.10 | 84.00 | 84.00 | 0.48% | 81,582 |
| Sep 10, 2026 | 83.30 | 83.90 | 83.00 | 83.60 | 83.60 | 0.36% | 73,854 |
| Sep 9, 2026 | 83.20 | 84.50 | 82.80 | 83.30 | 83.30 | -0.36% | 124,775 |
| Sep 8, 2026 | 83.50 | 84.50 | 83.10 | 83.60 | 83.60 | -0.24% | 62,852 |
| Sep 7, 2026 | 84.50 | 84.90 | 83.80 | 83.80 | 83.80 | -0.59% | 66,662 |
| Sep 4, 2026 | 83.50 | 84.70 | 83.30 | 84.30 | 84.30 | 0.72% | 79,608 |
| Sep 3, 2026 | 83.20 | 84.40 | 82.70 | 83.70 | 83.70 | 0.60% | 81,960 |
| Sep 2, 2026 | 83.60 | 83.60 | 81.70 | 83.20 | 83.20 | -0.72% | 95,081 |
| Sep 1, 2026 | 83.10 | 83.80 | 82.50 | 83.80 | 83.80 | 0.48% | 108,891 |
| Aug 31, 2026 | 82.40 | 84.00 | 82.20 | 83.40 | 83.40 | 1.34% | 169,002 |
| Aug 28, 2026 | 83.60 | 83.60 | 82.30 | 82.30 | 82.30 | 0.12% | 89,755 |
| Aug 27, 2026 | 83.10 | 83.30 | 82.20 | 82.20 | 82.20 | -0.72% | 113,205 |
| Aug 26, 2026 | 80.60 | 84.10 | 80.60 | 82.80 | 82.80 | 2.22% | 113,327 |