Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 74.00
+1.20 (1.65%)
May 5, 2026, 5:35 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 72.60 | 73.10 | 72.10 | 72.70 | - | -0.14% | 28,939 |
| May 4, 2026 | 73.30 | 74.00 | 72.40 | 72.80 | 72.80 | 0.69% | 80,371 |
| Apr 30, 2026 | 72.40 | 73.50 | 72.00 | 72.30 | 72.30 | -0.96% | 133,433 |
| Apr 29, 2026 | 73.00 | 74.60 | 71.70 | 73.00 | 73.00 | 7.04% | 194,275 |
| Apr 28, 2026 | 68.90 | 68.90 | 67.60 | 68.20 | 68.20 | -1.45% | 74,748 |
| Apr 27, 2026 | 69.50 | 69.50 | 68.60 | 69.20 | 69.20 | 0.87% | 83,331 |
| Apr 24, 2026 | 69.80 | 70.20 | 68.60 | 68.60 | 68.60 | -2.00% | 83,307 |
| Apr 23, 2026 | 68.40 | 70.00 | 68.40 | 70.00 | 70.00 | 2.19% | 65,299 |
| Apr 22, 2026 | 69.50 | 70.00 | 68.50 | 68.50 | 68.50 | -1.01% | 107,539 |
| Apr 21, 2026 | 69.20 | 69.90 | 69.10 | 69.20 | 69.20 | 0.29% | 67,387 |
| Apr 20, 2026 | 69.40 | 69.70 | 68.90 | 69.00 | 69.00 | -1.71% | 77,350 |
| Apr 17, 2026 | 68.60 | 70.30 | 68.20 | 70.20 | 70.20 | 3.39% | 102,432 |
| Apr 16, 2026 | 68.00 | 68.50 | 67.60 | 67.90 | 67.90 | 0.15% | 67,729 |
| Apr 15, 2026 | 67.90 | 68.40 | 67.70 | 67.80 | 67.80 | - | 54,801 |
| Apr 14, 2026 | 67.60 | 68.50 | 67.40 | 67.80 | 67.80 | 1.80% | 81,219 |
| Apr 13, 2026 | 66.90 | 67.30 | 66.20 | 66.60 | 66.60 | -1.48% | 86,150 |
| Apr 10, 2026 | 66.80 | 68.50 | 66.40 | 67.60 | 67.60 | 1.81% | 129,488 |
| Apr 9, 2026 | 64.40 | 66.80 | 63.50 | 66.40 | 66.40 | 4.08% | 154,151 |
| Apr 8, 2026 | 63.20 | 64.20 | 62.90 | 63.80 | 63.80 | 5.45% | 110,948 |
| Apr 7, 2026 | 61.80 | 61.80 | 60.40 | 60.50 | 60.50 | -0.66% | 104,776 |
| Apr 2, 2026 | 61.00 | 61.35 | 59.95 | 60.90 | 60.90 | -1.46% | 52,721 |
| Apr 1, 2026 | 61.15 | 61.85 | 60.90 | 61.80 | 61.80 | 3.87% | 68,287 |
| Mar 31, 2026 | 59.95 | 60.00 | 58.20 | 59.50 | 59.50 | -0.75% | 222,395 |
| Mar 30, 2026 | 59.85 | 60.20 | 58.75 | 59.95 | 59.95 | -3.93% | 119,743 |
| Mar 27, 2026 | 63.65 | 63.65 | 61.80 | 62.40 | 59.70 | -1.42% | 117,649 |
| Mar 26, 2026 | 63.10 | 64.50 | 62.60 | 63.30 | 60.56 | -0.16% | 139,958 |
| Mar 25, 2026 | 61.90 | 64.00 | 61.40 | 63.40 | 60.66 | 4.02% | 139,437 |
| Mar 24, 2026 | 60.50 | 61.80 | 59.95 | 60.95 | 58.31 | - | 124,844 |
| Mar 23, 2026 | 59.00 | 61.75 | 57.95 | 60.95 | 58.31 | 1.50% | 144,662 |
| Mar 20, 2026 | 62.00 | 62.10 | 59.70 | 60.05 | 57.45 | -1.88% | 346,996 |
| Mar 19, 2026 | 62.70 | 63.05 | 61.20 | 61.20 | 58.55 | -3.24% | 143,969 |
| Mar 18, 2026 | 62.80 | 64.30 | 62.80 | 63.25 | 60.51 | 0.64% | 161,757 |
| Mar 17, 2026 | 63.15 | 63.20 | 62.40 | 62.85 | 60.13 | -0.87% | 122,565 |
| Mar 16, 2026 | 63.15 | 63.90 | 62.50 | 63.40 | 60.66 | 0.63% | 101,851 |
| Mar 13, 2026 | 65.15 | 65.15 | 63.00 | 63.00 | 60.27 | -4.62% | 163,561 |
| Mar 12, 2026 | 65.65 | 66.30 | 64.15 | 66.05 | 63.19 | -2.72% | 156,056 |
| Mar 11, 2026 | 68.00 | 68.40 | 67.45 | 67.90 | 64.96 | -0.15% | 70,452 |
| Mar 10, 2026 | 67.40 | 68.90 | 67.00 | 68.00 | 65.06 | 2.33% | 107,956 |
| Mar 9, 2026 | 66.20 | 66.75 | 65.45 | 66.45 | 63.57 | -2.42% | 110,753 |
| Mar 6, 2026 | 67.50 | 68.85 | 67.20 | 68.10 | 65.15 | 1.57% | 128,341 |
| Mar 5, 2026 | 71.00 | 71.05 | 66.20 | 67.05 | 64.15 | -5.56% | 296,982 |
| Mar 4, 2026 | 69.00 | 71.00 | 68.90 | 71.00 | 67.93 | 1.79% | 127,542 |
| Mar 3, 2026 | 71.40 | 71.85 | 69.50 | 69.75 | 66.73 | -3.66% | 153,635 |
| Mar 2, 2026 | 71.80 | 72.55 | 71.00 | 72.40 | 69.27 | -1.56% | 136,639 |
| Feb 27, 2026 | 73.70 | 74.35 | 73.00 | 73.55 | 70.37 | -0.27% | 108,500 |
| Feb 26, 2026 | 73.20 | 73.90 | 72.20 | 73.75 | 70.56 | 0.89% | 74,397 |
| Feb 25, 2026 | 73.30 | 73.75 | 72.55 | 73.10 | 69.94 | 0.41% | 76,732 |
| Feb 24, 2026 | 72.20 | 73.15 | 72.20 | 72.80 | 69.65 | 0.28% | 79,021 |
| Feb 23, 2026 | 73.10 | 73.60 | 72.20 | 72.60 | 69.46 | -1.56% | 77,094 |
| Feb 20, 2026 | 73.00 | 74.20 | 72.85 | 73.75 | 70.56 | 1.24% | 48,333 |