Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 77.30
+2.40 (3.20%)
Jul 24, 2026, 5:36 PM CET
Andritz AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 75.20 | 79.50 | 74.70 | 77.30 | 77.30 | 3.20% | 85,673 |
| Jul 23, 2026 | 75.70 | 76.20 | 74.90 | 74.90 | 74.90 | -0.79% | 32,288 |
| Jul 22, 2026 | 75.00 | 76.10 | 74.70 | 75.50 | 75.50 | 0.80% | 76,560 |
| Jul 21, 2026 | 73.30 | 74.90 | 73.30 | 74.90 | 74.90 | 2.04% | 62,615 |
| Jul 20, 2026 | 73.50 | 74.30 | 73.40 | 73.40 | 73.40 | -0.68% | 71,377 |
| Jul 17, 2026 | 74.00 | 74.40 | 73.10 | 73.90 | 73.90 | -0.40% | 71,890 |
| Jul 16, 2026 | 73.30 | 74.40 | 72.50 | 74.20 | 74.20 | 1.23% | 70,922 |
| Jul 15, 2026 | 72.30 | 73.30 | 72.00 | 73.30 | 73.30 | 1.66% | 61,630 |
| Jul 14, 2026 | 71.60 | 72.50 | 71.50 | 72.10 | 72.10 | -0.28% | 63,166 |
| Jul 13, 2026 | 71.90 | 72.70 | 71.60 | 72.30 | 72.30 | -0.41% | 45,465 |
| Jul 10, 2026 | 72.90 | 73.10 | 72.10 | 72.60 | 72.60 | -0.14% | 43,690 |
| Jul 9, 2026 | 73.80 | 73.80 | 71.60 | 72.70 | 72.70 | 0.97% | 53,016 |
| Jul 8, 2026 | 72.70 | 73.10 | 70.70 | 72.00 | 72.00 | -1.50% | 108,558 |
| Jul 7, 2026 | 73.50 | 74.10 | 73.10 | 73.10 | 73.10 | -1.35% | 76,716 |
| Jul 6, 2026 | 75.00 | 75.20 | 73.10 | 74.10 | 74.10 | -1.20% | 66,365 |
| Jul 3, 2026 | 74.00 | 75.40 | 74.00 | 75.00 | 75.00 | 0.94% | 83,671 |
| Jul 2, 2026 | 73.10 | 74.50 | 72.10 | 74.30 | 74.30 | 1.92% | 88,172 |
| Jul 1, 2026 | 75.60 | 75.80 | 72.90 | 72.90 | 72.90 | -3.57% | 127,349 |
| Jun 30, 2026 | 76.40 | 76.40 | 75.10 | 75.60 | 75.60 | 0.67% | 115,571 |
| Jun 29, 2026 | 76.90 | 77.50 | 74.70 | 75.10 | 75.10 | -2.21% | 68,663 |
| Jun 26, 2026 | 78.00 | 78.00 | 76.10 | 76.80 | 76.80 | -1.92% | 56,908 |
| Jun 25, 2026 | 76.70 | 78.80 | 76.70 | 78.30 | 78.30 | -0.13% | 74,873 |
| Jun 24, 2026 | 78.10 | 79.20 | 76.70 | 78.40 | 78.40 | -1.01% | 109,793 |
| Jun 23, 2026 | 78.80 | 79.20 | 77.40 | 79.20 | 79.20 | -0.50% | 102,671 |
| Jun 22, 2026 | 78.30 | 79.60 | 78.00 | 79.60 | 79.60 | 2.05% | 69,489 |
| Jun 19, 2026 | 78.50 | 78.70 | 77.90 | 78.00 | 78.00 | -0.89% | 309,882 |
| Jun 18, 2026 | 79.10 | 79.40 | 78.10 | 78.70 | 78.70 | -0.76% | 116,118 |
| Jun 17, 2026 | 79.40 | 80.00 | 78.20 | 79.30 | 79.30 | 0.63% | 89,257 |
| Jun 16, 2026 | 79.30 | 79.90 | 78.80 | 78.80 | 78.80 | -0.76% | 109,567 |
| Jun 15, 2026 | 79.00 | 80.60 | 78.80 | 79.40 | 79.40 | 1.93% | 115,794 |
| Jun 12, 2026 | 77.00 | 78.50 | 77.00 | 77.90 | 77.90 | 1.83% | 70,526 |
| Jun 11, 2026 | 75.40 | 76.80 | 75.40 | 76.50 | 76.50 | 0.66% | 86,362 |
| Jun 10, 2026 | 76.20 | 76.80 | 75.10 | 76.00 | 76.00 | -0.39% | 85,336 |
| Jun 9, 2026 | 77.00 | 77.50 | 76.10 | 76.30 | 76.30 | -0.65% | 84,409 |
| Jun 8, 2026 | 75.10 | 76.80 | 75.00 | 76.80 | 76.80 | 0.52% | 82,486 |
| Jun 5, 2026 | 78.50 | 78.50 | 76.20 | 76.40 | 76.40 | -1.80% | 85,506 |
| Jun 4, 2026 | 78.10 | 79.00 | 77.80 | 77.80 | 77.80 | -0.89% | 61,472 |
| Jun 3, 2026 | 79.20 | 80.10 | 78.00 | 78.50 | 78.50 | -1.38% | 105,552 |
| Jun 2, 2026 | 78.50 | 79.80 | 78.20 | 79.60 | 79.60 | 1.92% | 75,985 |
| Jun 1, 2026 | 77.80 | 78.70 | 77.10 | 78.10 | 78.10 | - | 110,651 |
| May 29, 2026 | 78.50 | 79.40 | 77.80 | 78.10 | 78.10 | -0.51% | 195,806 |
| May 28, 2026 | 78.40 | 79.70 | 78.10 | 78.50 | 78.50 | -0.63% | 111,462 |
| May 27, 2026 | 77.90 | 80.70 | 77.90 | 79.00 | 79.00 | 1.54% | 149,239 |
| May 26, 2026 | 77.80 | 78.30 | 76.90 | 77.80 | 77.80 | - | 65,418 |
| May 25, 2026 | 77.00 | 77.90 | 77.00 | 77.80 | 77.80 | 1.70% | 28,498 |
| May 22, 2026 | 73.50 | 76.50 | 73.50 | 76.50 | 76.50 | 4.08% | 154,818 |
| May 21, 2026 | 72.90 | 74.10 | 72.90 | 73.50 | 73.50 | -0.68% | 119,566 |
| May 20, 2026 | 71.90 | 74.00 | 71.50 | 74.00 | 74.00 | 2.35% | 67,338 |
| May 19, 2026 | 73.20 | 73.80 | 71.70 | 72.30 | 72.30 | -1.90% | 71,862 |
| May 18, 2026 | 72.90 | 74.30 | 72.90 | 73.70 | 73.70 | -0.54% | 69,377 |