Andritz AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	77.00	77.50	77.00	77.20	-	0.92%	7,222
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
May 15, 2026	73.60	74.80	73.60	74.10	74.10	-1.33%	45,256
May 14, 2026	73.40	75.10	73.40	75.10	75.10	2.60%	49,546
May 13, 2026	73.50	73.50	72.40	73.20	73.20	-	94,122
May 12, 2026	74.50	75.10	72.90	73.20	73.20	-2.14%	94,317
May 11, 2026	75.00	75.50	74.50	74.80	74.80	-0.13%	59,920
May 8, 2026	75.10	75.60	74.30	74.90	74.90	-1.45%	75,524
May 7, 2026	76.00	77.20	75.80	76.00	76.00	-0.52%	97,545
May 6, 2026	74.50	76.40	73.60	76.40	76.40	3.24%	116,644
May 5, 2026	72.60	74.00	72.10	74.00	74.00	1.65%	97,871
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	0.42%	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