Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 84.30
+0.60 (0.72%)
Sep 4, 2026, 5:35 PM CET
Andritz AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 81.60 | 82.20 | 81.00 | 81.00 | 81.00 | -0.49% | 89,548 |
| Aug 24, 2026 | 80.50 | 81.40 | 80.50 | 81.40 | 81.40 | 0.74% | 33,592 |
| Aug 21, 2026 | 79.40 | 81.20 | 79.40 | 80.80 | 80.80 | 1.13% | 53,446 |
| Aug 20, 2026 | 80.50 | 80.50 | 79.50 | 79.90 | 79.90 | -0.12% | 36,039 |
| Aug 19, 2026 | 79.00 | 80.90 | 79.00 | 80.00 | 80.00 | 0.63% | 61,384 |
| Aug 18, 2026 | 80.70 | 80.70 | 79.10 | 79.50 | 79.50 | -1.73% | 66,531 |
| Aug 17, 2026 | 81.20 | 81.90 | 80.60 | 80.90 | 80.90 | -0.37% | 47,656 |
| Aug 14, 2026 | 81.00 | 81.80 | 80.40 | 81.20 | 81.20 | -0.37% | 63,278 |
| Aug 13, 2026 | 81.50 | 82.70 | 81.20 | 81.50 | 81.50 | 0.12% | 47,468 |
| Aug 12, 2026 | 81.30 | 81.90 | 81.00 | 81.40 | 81.40 | 0.25% | 60,802 |
| Aug 11, 2026 | 81.30 | 82.00 | 80.10 | 81.20 | 81.20 | 0.37% | 40,109 |
| Aug 10, 2026 | 81.60 | 81.60 | 80.70 | 80.90 | 80.90 | -0.86% | 52,565 |
| Aug 7, 2026 | 82.30 | 82.60 | 81.60 | 81.60 | 81.60 | -1.21% | 60,223 |
| Aug 6, 2026 | 81.80 | 82.60 | 81.60 | 82.60 | 82.60 | 0.73% | 67,131 |
| Aug 5, 2026 | 83.50 | 83.60 | 80.80 | 82.00 | 82.00 | -1.80% | 208,218 |
| Aug 4, 2026 | 84.00 | 84.40 | 82.80 | 83.50 | 83.50 | -0.48% | 111,393 |
| Aug 3, 2026 | 81.80 | 84.40 | 81.80 | 83.90 | 83.90 | 3.33% | 167,605 |
| Jul 31, 2026 | 82.70 | 83.50 | 81.00 | 81.20 | 81.20 | - | 121,288 |
| Jul 30, 2026 | 75.60 | 82.80 | 75.20 | 81.20 | 81.20 | 9.43% | 251,175 |
| Jul 29, 2026 | 75.10 | 76.00 | 73.80 | 74.20 | 74.20 | -0.40% | 94,833 |
| Jul 28, 2026 | 75.00 | 75.50 | 74.50 | 74.50 | 74.50 | -1.06% | 103,844 |
| Jul 27, 2026 | 78.20 | 78.20 | 75.30 | 75.30 | 75.30 | -2.59% | 113,787 |
| 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 |