Andritz AG (BIT:1ANDR)
Italy
· Delayed Price · Currency is EUR 64.55
+0.60 (0.94%)
At close: Dec 5, 2025
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.94% | - |
| Dec 4, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 2.90% | - |
| Dec 3, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.40% | - |
| Dec 2, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.48% | - |
| Dec 1, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.24% | - |
| Nov 28, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.12% | - |
| Nov 27, 2025 | 64.20 | 64.20 | 64.20 | 62.75 | 62.75 | 0.80% | 16 |
| Nov 26, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.65% | - |
| Nov 25, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.41% | - |
| Nov 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.08% | - |
| Nov 21, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.44% | - |
| Nov 20, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.16% | - |
| Nov 19, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.40% | - |
| Nov 18, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.35% | - |
| Nov 17, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.55% | - |
| Nov 14, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.09% | - |
| Nov 13, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.39% | - |
| Nov 12, 2025 | 62.10 | 62.10 | 62.10 | 63.95 | 63.95 | -0.08% | 40 |
| Nov 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.23% | - |
| Nov 10, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.87% | - |
| Nov 7, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.86% | - |
| Nov 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.08% | - |
| Nov 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.70% | - |
| Nov 4, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.38% | - |
| Nov 3, 2025 | 66.75 | 66.75 | 66.75 | 65.00 | 65.00 | -0.84% | 16 |
| Oct 31, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.85% | - |
| Oct 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.59% | - |
| Oct 29, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.16% | - |
| Oct 28, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.32% | - |
| Oct 27, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.48% | - |
| Oct 24, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.08% | - |
| Oct 23, 2025 | 63.80 | 63.80 | 63.80 | 63.00 | 63.00 | 3.36% | 16 |
| Oct 22, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.41% | - |
| Oct 21, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.24% | - |
| Oct 20, 2025 | 67.05 | 67.05 | 61.60 | 61.35 | 61.35 | 0.57% | 800 |
| Oct 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.41% | - |
| Oct 16, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.16% | - |
| Oct 15, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.58% | - |
| Oct 14, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.25% | - |
| Oct 13, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.33% | - |
| Oct 10, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.16% | - |
| Oct 9, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.25% | - |
| Oct 8, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.38% | - |
| Oct 7, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.08% | - |
| Oct 6, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.49% | - |
| Oct 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Oct 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | - |
| Oct 1, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.83% | - |
| Sep 30, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Sep 29, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.25% | - |
| Sep 26, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.33% | - |
| Sep 25, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.83% | - |
| Sep 24, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.33% | - |
| Sep 23, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.59% | - |
| Sep 22, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.75% | - |
| Sep 19, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.58% | - |
| Sep 18, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.91% | - |
| Sep 17, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.58% | - |
| Sep 16, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.49% | - |
| Sep 15, 2025 | 59.65 | 59.65 | 59.65 | 61.10 | 61.10 | 0.16% | 48 |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.08% | - |
| Sep 11, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -1.22% | - |
| Sep 10, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.57% | - |
| Sep 9, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.33% | - |
| Sep 8, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.99% | - |
| Sep 5, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.17% | - |
| Sep 4, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.25% | - |
| Sep 3, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.75% | - |
| Sep 2, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -1.07% | - |
| Sep 1, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.57% | - |
| Aug 29, 2025 | 64.00 | 67.15 | 64.00 | 61.15 | 61.15 | -0.08% | 48 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | - |
| Aug 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.69% | - |
| Aug 26, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.59% | - |
| Aug 25, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.12% | - |
| Aug 22, 2025 | 64.15 | 64.15 | 64.15 | 62.35 | 62.35 | 0.40% | 33 |
| Aug 21, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.43% | - |
| Aug 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24% | - |
| Aug 19, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.77% | - |
| Aug 18, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.98% | - |
| Aug 14, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.41% | - |
| Aug 13, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.32% | - |
| Aug 12, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.43% | - |
| Aug 11, 2025 | 64.05 | 64.05 | 64.05 | 62.80 | 62.80 | 0.56% | 10 |
| Aug 8, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.73% | - |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 6, 2025 | 64.25 | 64.25 | 64.25 | 62.00 | 62.00 | - | 100 |
| Aug 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.31% | - |
| Aug 4, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.24% | - |
| Aug 1, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -1.68% | - |
| Jul 31, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -6.45% | - |
| Jul 30, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.22% | - |
| Jul 29, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.37% | - |
| Jul 28, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.36% | - |
| Jul 25, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.63% | - |
| Jul 24, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.82% | - |
| Jul 23, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2.24% | - |
| Jul 22, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.31% | - |
| Jul 21, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.93% | - |
| Jul 18, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 2.07% | - |