Andritz AG (VIE:ANDR)
Austria · Delayed Price · Currency is EUR 79.40
+1.50 (1.93%)
Jun 15, 2026, 5:35 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |