Andritz AG (VIE:ANDR)
Austria
· Delayed Price · Currency is EUR 68.10
+1.05 (1.57%)
Mar 6, 2026, 5:37 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.00 | 71.05 | 66.20 | 67.05 | 67.05 | -5.56% | 296,982 |
| Mar 4, 2026 | 69.00 | 71.00 | 68.90 | 71.00 | 71.00 | 1.79% | 127,542 |
| Mar 3, 2026 | 71.40 | 71.85 | 69.50 | 69.75 | 69.75 | -3.66% | 153,635 |
| Mar 2, 2026 | 71.80 | 72.55 | 71.00 | 72.40 | 72.40 | -1.56% | 136,639 |
| Feb 27, 2026 | 73.70 | 74.35 | 73.00 | 73.55 | 73.55 | -0.27% | 108,500 |
| Feb 26, 2026 | 73.20 | 73.90 | 72.20 | 73.75 | 73.75 | 0.89% | 74,397 |
| Feb 25, 2026 | 73.30 | 73.75 | 72.55 | 73.10 | 73.10 | 0.41% | 76,732 |
| Feb 24, 2026 | 72.20 | 73.15 | 72.20 | 72.80 | 72.80 | 0.28% | 79,021 |
| Feb 23, 2026 | 73.10 | 73.60 | 72.20 | 72.60 | 72.60 | -1.56% | 77,094 |
| Feb 20, 2026 | 73.00 | 74.20 | 72.85 | 73.75 | 73.75 | 1.24% | 48,333 |
| Feb 19, 2026 | 73.65 | 74.15 | 72.85 | 72.85 | 72.85 | -1.55% | 46,581 |
| Feb 18, 2026 | 72.70 | 74.00 | 72.10 | 74.00 | 74.00 | 2.00% | 54,919 |
| Feb 17, 2026 | 71.70 | 72.55 | 71.20 | 72.55 | 72.55 | 0.83% | 71,609 |
| Feb 16, 2026 | 73.20 | 73.40 | 71.80 | 71.95 | 71.95 | -0.55% | 65,501 |
| Feb 13, 2026 | 72.60 | 73.20 | 71.80 | 72.35 | 72.35 | -0.96% | 77,371 |
| Feb 12, 2026 | 74.00 | 74.55 | 72.70 | 73.05 | 73.05 | -1.48% | 65,269 |
| Feb 11, 2026 | 72.60 | 74.15 | 72.10 | 74.15 | 74.15 | 2.13% | 78,420 |
| Feb 10, 2026 | 73.00 | 73.65 | 72.15 | 72.60 | 72.60 | - | 92,939 |
| Feb 9, 2026 | 71.00 | 72.90 | 71.00 | 72.60 | 72.60 | 2.69% | 84,700 |
| Feb 6, 2026 | 70.00 | 71.45 | 67.65 | 70.70 | 70.70 | -6.85% | 268,118 |
| Feb 5, 2026 | 76.20 | 76.40 | 75.25 | 75.90 | 75.90 | -1.17% | 66,676 |
| Feb 4, 2026 | 75.10 | 77.20 | 74.95 | 76.80 | 76.80 | 2.47% | 116,486 |
| Feb 3, 2026 | 73.70 | 75.30 | 73.70 | 74.95 | 74.95 | 1.97% | 75,934 |
| Feb 2, 2026 | 73.40 | 73.50 | 72.75 | 73.50 | 73.50 | 0.68% | 66,134 |
| Jan 30, 2026 | 73.60 | 73.60 | 72.75 | 73.00 | 73.00 | - | 115,326 |
| Jan 29, 2026 | 73.00 | 73.35 | 72.60 | 73.00 | 73.00 | 0.14% | 61,050 |
| Jan 28, 2026 | 72.50 | 73.05 | 72.10 | 72.90 | 72.90 | 1.04% | 58,912 |
| Jan 27, 2026 | 72.50 | 73.25 | 72.15 | 72.15 | 72.15 | -0.21% | 61,016 |
| Jan 26, 2026 | 71.20 | 72.45 | 70.90 | 72.30 | 72.30 | 0.70% | 46,132 |
| Jan 23, 2026 | 71.05 | 72.20 | 71.05 | 71.80 | 71.80 | 0.49% | 64,706 |
| Jan 22, 2026 | 70.70 | 72.40 | 70.70 | 71.45 | 71.45 | 1.71% | 64,531 |
| Jan 21, 2026 | 69.85 | 70.80 | 69.40 | 70.25 | 70.25 | 0.14% | 59,270 |
| Jan 20, 2026 | 70.60 | 71.00 | 69.20 | 70.15 | 70.15 | -1.82% | 75,769 |
| Jan 19, 2026 | 71.00 | 71.70 | 70.50 | 71.45 | 71.45 | -0.28% | 56,628 |
| Jan 16, 2026 | 72.00 | 72.60 | 71.40 | 71.65 | 71.65 | - | 52,913 |
| Jan 15, 2026 | 71.65 | 72.00 | 70.65 | 71.65 | 71.65 | 0.42% | 108,961 |
| Jan 14, 2026 | 69.40 | 71.90 | 69.40 | 71.35 | 71.35 | 2.51% | 88,282 |
| Jan 13, 2026 | 69.90 | 70.50 | 69.40 | 69.60 | 69.60 | -0.22% | 135,203 |
| Jan 12, 2026 | 68.70 | 69.95 | 68.70 | 69.75 | 69.75 | 0.50% | 93,053 |
| Jan 9, 2026 | 68.60 | 69.55 | 68.10 | 69.40 | 69.40 | 1.39% | 78,553 |
| Jan 8, 2026 | 69.15 | 69.15 | 68.10 | 68.45 | 68.45 | -1.16% | 81,275 |
| Jan 7, 2026 | 68.60 | 69.30 | 68.25 | 69.25 | 69.25 | 1.39% | 76,483 |
| Jan 6, 2026 | 67.90 | 68.30 | 67.45 | 68.30 | 68.30 | 0.74% | 56,395 |
| Jan 5, 2026 | 67.35 | 67.80 | 66.50 | 67.80 | 67.80 | 1.57% | 63,032 |
| Jan 2, 2026 | 67.00 | 67.00 | 66.10 | 66.75 | 66.75 | - | 49,603 |
| Dec 30, 2025 | 65.40 | 66.80 | 65.40 | 66.75 | 66.75 | 1.14% | 60,363 |
| Dec 29, 2025 | 66.05 | 66.20 | 65.30 | 66.00 | 66.00 | -0.08% | 61,594 |
| Dec 23, 2025 | 65.85 | 66.10 | 65.40 | 66.05 | 66.05 | 0.30% | 40,049 |
| Dec 22, 2025 | 66.60 | 66.60 | 65.55 | 65.85 | 65.85 | 0.30% | 60,024 |
| Dec 19, 2025 | 65.20 | 66.80 | 65.10 | 65.65 | 65.65 | 0.61% | 294,631 |
| Dec 18, 2025 | 64.00 | 65.25 | 63.25 | 65.25 | 65.25 | 1.87% | 156,296 |
| Dec 17, 2025 | 64.50 | 64.55 | 63.85 | 64.05 | 64.05 | -0.62% | 80,192 |
| Dec 16, 2025 | 62.55 | 64.50 | 62.55 | 64.45 | 64.45 | 2.14% | 75,953 |
| Dec 15, 2025 | 62.80 | 63.55 | 62.55 | 63.10 | 63.10 | 0.56% | 51,831 |
| Dec 12, 2025 | 63.60 | 63.80 | 62.50 | 62.75 | 62.75 | -1.80% | 75,235 |
| Dec 11, 2025 | 63.00 | 63.90 | 62.45 | 63.90 | 63.90 | 1.75% | 85,210 |
| Dec 10, 2025 | 64.25 | 64.25 | 62.35 | 62.80 | 62.80 | -2.26% | 118,263 |
| Dec 9, 2025 | 64.60 | 65.15 | 63.70 | 64.25 | 64.25 | -0.54% | 98,307 |
| Dec 8, 2025 | 64.90 | 65.35 | 64.60 | 64.60 | 64.60 | -0.77% | 46,853 |
| Dec 5, 2025 | 64.40 | 65.25 | 64.35 | 65.10 | 65.10 | 1.48% | 63,645 |
| Dec 4, 2025 | 62.95 | 64.95 | 62.95 | 64.15 | 64.15 | 2.64% | 94,742 |
| Dec 3, 2025 | 61.90 | 62.75 | 61.70 | 62.50 | 62.50 | 0.97% | 65,327 |
| Dec 2, 2025 | 62.35 | 62.50 | 61.20 | 61.90 | 61.90 | -1.20% | 100,264 |
| Dec 1, 2025 | 62.50 | 62.65 | 61.85 | 62.65 | 62.65 | 0.64% | 80,950 |
| Nov 28, 2025 | 62.50 | 62.50 | 61.70 | 62.25 | 62.25 | 0.16% | 67,544 |
| Nov 27, 2025 | 62.65 | 62.65 | 61.70 | 62.15 | 62.15 | -0.32% | 55,361 |
| Nov 26, 2025 | 63.05 | 63.05 | 61.80 | 62.35 | 62.35 | -0.64% | 84,096 |
| Nov 25, 2025 | 61.55 | 62.75 | 61.05 | 62.75 | 62.75 | 1.70% | 91,148 |
| Nov 24, 2025 | 61.50 | 62.45 | 61.40 | 61.70 | 61.70 | 0.57% | 127,477 |
| Nov 21, 2025 | 61.50 | 61.65 | 60.75 | 61.35 | 61.35 | -1.45% | 102,872 |
| Nov 20, 2025 | 63.35 | 63.35 | 62.00 | 62.25 | 62.25 | -0.56% | 66,535 |
| Nov 19, 2025 | 61.40 | 62.85 | 61.20 | 62.60 | 62.60 | 1.79% | 59,138 |
| Nov 18, 2025 | 62.45 | 62.50 | 61.30 | 61.50 | 61.50 | -2.77% | 80,005 |
| Nov 17, 2025 | 63.60 | 63.95 | 62.70 | 63.25 | 63.25 | -0.94% | 57,079 |
| Nov 14, 2025 | 64.30 | 64.35 | 63.10 | 63.85 | 63.85 | -1.08% | 92,360 |
| Nov 13, 2025 | 64.65 | 65.00 | 64.30 | 64.55 | 64.55 | 0.23% | 42,550 |
| Nov 12, 2025 | 63.85 | 64.85 | 63.85 | 64.40 | 64.40 | 0.55% | 90,562 |
| Nov 11, 2025 | 64.20 | 64.40 | 63.60 | 64.05 | 64.05 | -0.54% | 79,788 |
| Nov 10, 2025 | 63.25 | 64.55 | 63.05 | 64.40 | 64.40 | 2.38% | 68,964 |
| Nov 7, 2025 | 63.70 | 64.35 | 62.55 | 62.90 | 62.90 | -1.64% | 112,137 |
| Nov 6, 2025 | 64.70 | 65.00 | 63.45 | 63.95 | 63.95 | -1.16% | 72,244 |
| Nov 5, 2025 | 63.20 | 64.70 | 63.20 | 64.70 | 64.70 | 1.33% | 56,295 |
| Nov 4, 2025 | 64.30 | 64.30 | 63.30 | 63.85 | 63.85 | -0.78% | 52,793 |
| Nov 3, 2025 | 65.55 | 65.55 | 64.20 | 64.35 | 64.35 | -1.91% | 52,257 |
| Oct 31, 2025 | 66.00 | 66.00 | 64.65 | 65.60 | 65.60 | -0.91% | 93,129 |
| Oct 30, 2025 | 62.00 | 66.50 | 62.00 | 66.20 | 66.20 | 6.77% | 263,403 |
| Oct 29, 2025 | 63.10 | 63.10 | 62.00 | 62.00 | 62.00 | -1.74% | 71,888 |
| Oct 28, 2025 | 63.05 | 63.15 | 62.40 | 63.10 | 63.10 | 0.24% | 48,296 |
| Oct 27, 2025 | 63.35 | 63.65 | 62.05 | 62.95 | 62.95 | -0.55% | 64,477 |
| Oct 24, 2025 | 62.75 | 63.40 | 62.40 | 63.30 | 63.30 | 0.88% | 55,243 |
| Oct 23, 2025 | 60.90 | 63.10 | 60.90 | 62.75 | 62.75 | 2.37% | 62,096 |
| Oct 22, 2025 | 60.60 | 61.30 | 60.60 | 61.30 | 61.30 | 0.08% | 95,816 |
| Oct 21, 2025 | 61.80 | 61.90 | 60.40 | 61.25 | 61.25 | -0.89% | 66,252 |
| Oct 20, 2025 | 61.05 | 61.80 | 60.85 | 61.80 | 61.80 | 1.23% | 62,702 |
| Oct 17, 2025 | 61.45 | 61.45 | 60.50 | 61.05 | 61.05 | -1.05% | 58,695 |
| Oct 16, 2025 | 61.15 | 61.70 | 60.90 | 61.70 | 61.70 | 1.31% | 40,192 |
| Oct 15, 2025 | 61.45 | 61.95 | 60.90 | 60.90 | 60.90 | -0.16% | 76,624 |
| Oct 14, 2025 | 60.55 | 61.10 | 60.30 | 61.00 | 61.00 | -0.25% | 59,572 |
| Oct 13, 2025 | 60.65 | 61.15 | 60.15 | 61.15 | 61.15 | 0.66% | 37,172 |
| Oct 10, 2025 | 60.75 | 61.30 | 60.20 | 60.75 | 60.75 | -0.08% | 84,574 |