Andritz AG (ETR:AZ2)
Germany
· Delayed Price · Currency is EUR 67.60
-1.50 (-2.17%)
Apr 28, 2026, 5:35 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.90 | 68.60 | 67.80 | 68.20 | - | -1.30% | 256 |
| Apr 27, 2026 | 69.20 | 69.30 | 68.80 | 69.10 | 69.10 | - | 147 |
| Apr 24, 2026 | 70.00 | 70.30 | 69.10 | 69.10 | 69.10 | -0.86% | 1,031 |
| Apr 23, 2026 | 68.90 | 70.00 | 68.90 | 69.70 | 69.70 | 1.16% | 2,870 |
| Apr 22, 2026 | 69.60 | 69.60 | 68.60 | 68.90 | 68.90 | -1.01% | 140 |
| Apr 21, 2026 | 69.60 | 70.10 | 69.30 | 69.60 | 69.60 | 0.29% | 741 |
| Apr 20, 2026 | 69.00 | 69.60 | 68.70 | 69.40 | 69.40 | -1.56% | 2,209 |
| Apr 17, 2026 | 69.10 | 70.50 | 68.50 | 70.50 | 70.50 | 3.07% | 1,516 |
| Apr 16, 2026 | 68.40 | 68.40 | 67.80 | 68.40 | 68.40 | 1.48% | 107 |
| Apr 15, 2026 | 67.90 | 68.40 | 67.40 | 67.40 | 67.40 | -0.88% | 365 |
| Apr 14, 2026 | 68.40 | 68.40 | 67.70 | 68.00 | 68.00 | 1.49% | 1,384 |
| Apr 13, 2026 | 67.10 | 67.20 | 66.00 | 67.00 | 67.00 | -1.33% | 4,547 |
| Apr 10, 2026 | 66.60 | 68.50 | 66.30 | 67.90 | 67.90 | 2.57% | 446 |
| Apr 9, 2026 | 65.80 | 66.70 | 65.20 | 66.20 | 66.20 | 3.28% | 4,632 |
| Apr 8, 2026 | 63.40 | 64.10 | 62.70 | 64.10 | 64.10 | 6.48% | 4,959 |
| Apr 7, 2026 | 61.50 | 61.70 | 60.20 | 60.20 | 60.20 | -0.74% | 1,448 |
| Apr 2, 2026 | 60.90 | 61.10 | 60.20 | 60.65 | 60.65 | -2.02% | 925 |
| Apr 1, 2026 | 61.15 | 62.00 | 61.00 | 61.90 | 61.90 | 3.95% | 3,205 |
| Mar 31, 2026 | 59.30 | 60.05 | 59.20 | 59.55 | 59.55 | -0.17% | 2,305 |
| Mar 30, 2026 | 59.00 | 60.15 | 59.00 | 59.65 | 59.65 | -4.41% | 4,417 |
| Mar 27, 2026 | 63.15 | 63.25 | 62.10 | 62.40 | 59.70 | -2.04% | 1,810 |
| Mar 26, 2026 | 62.90 | 64.40 | 62.90 | 63.70 | 60.94 | -0.16% | 1,726 |
| Mar 25, 2026 | 62.55 | 64.05 | 62.55 | 63.80 | 61.04 | 4.68% | 1,315 |
| Mar 24, 2026 | 60.95 | 61.00 | 59.75 | 60.95 | 58.31 | - | 1,019 |
| Mar 23, 2026 | 58.90 | 61.85 | 58.00 | 60.95 | 58.31 | 1.58% | 4,176 |
| Mar 20, 2026 | 61.80 | 61.80 | 59.65 | 60.00 | 57.40 | -2.99% | 987 |
| Mar 19, 2026 | 62.55 | 62.55 | 61.55 | 61.85 | 59.17 | -2.37% | 1,121 |
| Mar 18, 2026 | 63.25 | 64.20 | 63.00 | 63.35 | 60.61 | 0.72% | 1,062 |
| Mar 17, 2026 | 62.95 | 63.15 | 62.70 | 62.90 | 60.18 | -0.94% | 604 |
| Mar 16, 2026 | 63.55 | 63.60 | 62.50 | 63.50 | 60.75 | -0.16% | 686 |
| Mar 13, 2026 | 64.70 | 65.05 | 63.40 | 63.60 | 60.85 | -4.14% | 2,269 |
| Mar 12, 2026 | 65.15 | 66.35 | 65.00 | 66.35 | 63.48 | -2.28% | 1,345 |
| Mar 11, 2026 | 67.50 | 68.15 | 67.50 | 67.90 | 64.96 | -0.15% | 273 |
| Mar 10, 2026 | 67.30 | 68.80 | 67.30 | 68.00 | 65.06 | 1.87% | 206 |
| Mar 9, 2026 | 66.00 | 66.75 | 65.45 | 66.75 | 63.86 | -1.55% | 3,024 |
| Mar 6, 2026 | 68.90 | 69.15 | 67.35 | 67.80 | 64.87 | 1.12% | 2,683 |
| Mar 5, 2026 | 68.85 | 68.85 | 66.85 | 67.05 | 64.15 | -5.89% | 4,046 |
| Mar 4, 2026 | 69.65 | 71.25 | 69.60 | 71.25 | 68.17 | 1.71% | 1,127 |
| Mar 3, 2026 | 71.25 | 71.65 | 69.70 | 70.05 | 67.02 | -3.25% | 2,669 |
| Mar 2, 2026 | 71.95 | 72.40 | 71.60 | 72.40 | 69.27 | -1.30% | 1,899 |
| Feb 27, 2026 | 73.50 | 74.35 | 73.35 | 73.35 | 70.18 | -0.07% | 323 |
| Feb 26, 2026 | 73.25 | 73.75 | 73.20 | 73.40 | 70.22 | 0.62% | 498 |
| Feb 25, 2026 | 73.00 | 73.70 | 72.90 | 72.95 | 69.79 | - | 271 |
| Feb 24, 2026 | 73.20 | 73.30 | 72.50 | 72.95 | 69.79 | 0.34% | 507 |
| Feb 23, 2026 | 73.55 | 73.55 | 72.20 | 72.70 | 69.55 | -0.62% | 591 |
| Feb 20, 2026 | 74.25 | 74.25 | 73.15 | 73.15 | 69.98 | 0.41% | 245 |
| Feb 19, 2026 | 73.35 | 73.70 | 72.85 | 72.85 | 69.70 | -1.55% | 108 |
| Feb 18, 2026 | 72.10 | 74.00 | 72.10 | 74.00 | 70.80 | 3.64% | 272 |
| Feb 17, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | 68.31 | -1.04% | 36 |
| Feb 16, 2026 | 72.95 | 72.95 | 71.75 | 72.15 | 69.03 | -0.76% | 760 |
| Feb 13, 2026 | 73.00 | 73.00 | 71.65 | 72.70 | 69.55 | -0.89% | 6,169 |
| Feb 12, 2026 | 73.60 | 74.25 | 73.35 | 73.35 | 70.18 | -0.07% | 379 |
| Feb 11, 2026 | 72.15 | 73.90 | 71.80 | 73.40 | 70.22 | 1.10% | 2,560 |
| Feb 10, 2026 | 73.00 | 73.25 | 72.50 | 72.60 | 69.46 | 0.41% | 244 |
| Feb 9, 2026 | 71.35 | 72.50 | 71.35 | 72.30 | 69.17 | 1.76% | 1,865 |
| Feb 6, 2026 | 69.20 | 71.40 | 67.50 | 71.05 | 67.98 | -6.70% | 9,539 |
| Feb 5, 2026 | 76.40 | 76.40 | 75.25 | 76.15 | 72.86 | -0.46% | 754 |
| Feb 4, 2026 | 75.35 | 77.20 | 75.25 | 76.50 | 73.19 | 2.55% | 2,812 |
| Feb 3, 2026 | 73.55 | 75.05 | 73.55 | 74.60 | 71.37 | 1.91% | 741 |
| Feb 2, 2026 | 72.70 | 73.60 | 72.70 | 73.20 | 70.03 | 0.69% | 516 |
| Jan 30, 2026 | 73.30 | 73.50 | 72.70 | 72.70 | 69.55 | - | 447 |
| Jan 29, 2026 | 73.00 | 73.25 | 72.60 | 72.70 | 69.55 | 0.14% | 1,323 |
| Jan 28, 2026 | 72.45 | 73.25 | 72.10 | 72.60 | 69.46 | 0.69% | 913 |
| Jan 27, 2026 | 72.95 | 72.95 | 72.10 | 72.10 | 68.98 | 0.14% | 171 |
| Jan 26, 2026 | 71.20 | 72.70 | 71.20 | 72.00 | 68.88 | 0.56% | 395 |
| Jan 23, 2026 | 71.40 | 72.25 | 71.40 | 71.60 | 68.50 | 0.28% | 603 |
| Jan 22, 2026 | 72.05 | 72.10 | 71.40 | 71.40 | 68.31 | 1.64% | 653 |
| Jan 21, 2026 | 69.95 | 70.75 | 69.95 | 70.25 | 67.21 | -0.21% | 252 |
| Jan 20, 2026 | 70.95 | 70.95 | 69.80 | 70.40 | 67.35 | -1.47% | 1,487 |
| Jan 19, 2026 | 70.65 | 71.45 | 70.55 | 71.45 | 68.36 | 0.14% | 286 |
| Jan 16, 2026 | 72.05 | 72.75 | 71.35 | 71.35 | 68.26 | 0.28% | 3,649 |
| Jan 15, 2026 | 71.80 | 71.80 | 70.95 | 71.15 | 68.07 | -0.28% | 1,755 |
| Jan 14, 2026 | 70.15 | 71.35 | 70.15 | 71.35 | 68.26 | 2.51% | 84 |
| Jan 13, 2026 | 69.85 | 70.30 | 69.45 | 69.60 | 66.59 | -0.22% | 579 |
| Jan 12, 2026 | 68.80 | 70.00 | 68.80 | 69.75 | 66.73 | 0.07% | 463 |
| Jan 9, 2026 | 68.45 | 69.70 | 68.40 | 69.70 | 66.68 | 1.60% | 1,214 |
| Jan 8, 2026 | 68.85 | 69.00 | 68.30 | 68.60 | 65.63 | -1.37% | 3,005 |
| Jan 7, 2026 | 68.70 | 69.55 | 68.10 | 69.55 | 66.54 | 1.53% | 499 |
| Jan 6, 2026 | 67.85 | 68.50 | 67.85 | 68.50 | 65.54 | 0.59% | 180 |
| Jan 5, 2026 | 67.40 | 68.10 | 67.40 | 68.10 | 65.15 | 2.02% | 563 |
| Jan 2, 2026 | 66.95 | 67.20 | 66.30 | 66.75 | 63.86 | - | 338 |
| Dec 30, 2025 | 66.40 | 66.75 | 66.35 | 66.75 | 63.86 | 0.68% | 10 |
| Dec 29, 2025 | 65.85 | 66.30 | 65.80 | 66.30 | 63.43 | 0.53% | 308 |
| Dec 23, 2025 | 65.90 | 66.15 | 65.60 | 65.95 | 63.10 | -0.30% | 613 |
| Dec 22, 2025 | 66.30 | 66.50 | 65.45 | 66.15 | 63.29 | 0.30% | 1,575 |
| Dec 19, 2025 | 65.40 | 66.50 | 65.40 | 65.95 | 63.10 | 0.61% | 736 |
| Dec 18, 2025 | 64.40 | 65.55 | 63.30 | 65.55 | 62.71 | 1.86% | 807 |
| Dec 17, 2025 | 64.45 | 64.70 | 64.30 | 64.35 | 61.57 | -0.16% | 986 |
| Dec 16, 2025 | 63.15 | 64.45 | 63.15 | 64.45 | 61.66 | 1.66% | 18 |
| Dec 15, 2025 | 62.95 | 63.40 | 62.50 | 63.40 | 60.66 | 0.63% | 487 |
| Dec 12, 2025 | 63.65 | 63.65 | 62.85 | 63.00 | 60.27 | -0.94% | 1,198 |
| Dec 11, 2025 | 62.40 | 63.60 | 62.40 | 63.60 | 60.85 | 1.27% | 412 |
| Dec 10, 2025 | 63.35 | 63.35 | 62.50 | 62.80 | 60.08 | -1.88% | 218 |
| Dec 9, 2025 | 65.00 | 65.15 | 63.70 | 64.00 | 61.23 | -1.01% | 251 |
| Dec 8, 2025 | 64.80 | 65.40 | 64.65 | 64.65 | 61.85 | -1.15% | 837 |
| Dec 5, 2025 | 64.60 | 65.40 | 64.60 | 65.40 | 62.57 | 1.87% | 852 |
| Dec 4, 2025 | 63.80 | 65.00 | 63.80 | 64.20 | 61.42 | 2.23% | 2,507 |
| Dec 3, 2025 | 61.75 | 62.80 | 61.75 | 62.80 | 60.08 | 1.95% | 697 |
| Dec 2, 2025 | 61.95 | 61.95 | 61.50 | 61.60 | 58.93 | -1.36% | 729 |
| Dec 1, 2025 | 62.05 | 62.55 | 62.00 | 62.45 | 59.75 | -0.16% | 1,980 |