Andritz AG (VIE:ANDR)
Austria
· Delayed Price · Currency is EUR 65.10
+0.95 (1.48%)
At close: Dec 5, 2025
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.40 | 65.25 | 64.35 | 65.05 | - | 1.40% | 31,326 |
| 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 |
| Oct 9, 2025 | 59.50 | 61.10 | 59.35 | 60.80 | 60.80 | 1.76% | 70,952 |
| Oct 8, 2025 | 59.40 | 59.95 | 58.85 | 59.75 | 59.75 | 1.27% | 113,868 |
| Oct 7, 2025 | 61.85 | 61.85 | 59.00 | 59.00 | 59.00 | -4.07% | 143,425 |
| Oct 6, 2025 | 62.30 | 62.75 | 61.50 | 61.50 | 61.50 | -1.28% | 55,414 |
| Oct 3, 2025 | 61.15 | 62.30 | 61.15 | 62.30 | 62.30 | 1.88% | 54,111 |
| Oct 2, 2025 | 60.95 | 61.65 | 60.90 | 61.15 | 61.15 | 0.41% | 58,043 |
| Oct 1, 2025 | 59.70 | 61.00 | 59.70 | 60.90 | 60.90 | 1.67% | 47,106 |
| Sep 30, 2025 | 60.30 | 60.50 | 59.60 | 59.90 | 59.90 | -0.75% | 85,914 |
| Sep 29, 2025 | 60.00 | 60.35 | 59.35 | 60.35 | 60.35 | 1.17% | 86,435 |
| Sep 26, 2025 | 60.30 | 60.65 | 59.65 | 59.65 | 59.65 | -1.00% | 55,737 |
| Sep 25, 2025 | 60.30 | 60.45 | 59.85 | 60.25 | 60.25 | -0.58% | 42,469 |
| Sep 24, 2025 | 60.70 | 61.20 | 60.25 | 60.60 | 60.60 | -0.33% | 32,780 |
| Sep 23, 2025 | 60.30 | 61.50 | 60.30 | 60.80 | 60.80 | 0.66% | 36,969 |
| Sep 22, 2025 | 59.70 | 60.40 | 59.25 | 60.40 | 60.40 | 0.75% | 78,561 |
| Sep 19, 2025 | 60.50 | 61.05 | 59.65 | 59.95 | 59.95 | -0.75% | 236,227 |
| Sep 18, 2025 | 59.50 | 60.45 | 59.50 | 60.40 | 60.40 | 1.51% | 59,498 |
| Sep 17, 2025 | 60.35 | 60.65 | 59.50 | 59.50 | 59.50 | -1.57% | 94,322 |
| Sep 16, 2025 | 60.70 | 61.10 | 60.20 | 60.45 | 60.45 | -0.08% | 96,142 |
| Sep 15, 2025 | 61.50 | 61.60 | 60.40 | 60.50 | 60.50 | -1.39% | 40,125 |
| Sep 12, 2025 | 60.95 | 61.35 | 60.50 | 61.35 | 61.35 | 0.25% | 48,231 |
| Sep 11, 2025 | 61.10 | 61.50 | 60.35 | 61.20 | 61.20 | 0.66% | 59,622 |
| Sep 10, 2025 | 61.90 | 62.20 | 60.80 | 60.80 | 60.80 | -1.46% | 76,020 |
| Sep 9, 2025 | 61.90 | 62.15 | 60.95 | 61.70 | 61.70 | -0.24% | 52,269 |
| Sep 8, 2025 | 61.30 | 61.90 | 60.90 | 61.85 | 61.85 | 1.81% | 34,619 |
| Sep 5, 2025 | 59.70 | 61.10 | 59.70 | 60.75 | 60.75 | 2.19% | 41,625 |
| Sep 4, 2025 | 59.30 | 60.25 | 59.30 | 59.45 | 59.45 | - | 59,448 |
| Sep 3, 2025 | 59.40 | 60.30 | 59.25 | 59.45 | 59.45 | 0.68% | 50,064 |
| Sep 2, 2025 | 61.20 | 61.20 | 59.05 | 59.05 | 59.05 | -2.64% | 58,255 |
| Sep 1, 2025 | 60.35 | 60.90 | 60.35 | 60.65 | 60.65 | 0.83% | 50,497 |
| Aug 29, 2025 | 61.20 | 61.65 | 60.15 | 60.15 | 60.15 | -1.55% | 72,458 |
| Aug 28, 2025 | 60.70 | 61.35 | 60.70 | 61.10 | 61.10 | 0.99% | 27,946 |
| Aug 27, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -2.97% | 85,039 |
| Aug 26, 2025 | 62.15 | 63.00 | 61.85 | 62.35 | 62.35 | -0.24% | 108,781 |
| Aug 25, 2025 | 62.90 | 63.30 | 62.45 | 62.50 | 62.50 | -0.16% | 27,908 |
| Aug 22, 2025 | 62.10 | 62.60 | 61.75 | 62.60 | 62.60 | 1.21% | 54,596 |
| Aug 21, 2025 | 62.95 | 62.95 | 61.65 | 61.85 | 61.85 | -0.56% | 42,563 |
| Aug 20, 2025 | 63.10 | 63.45 | 62.20 | 62.20 | 62.20 | -1.97% | 51,245 |
| Aug 19, 2025 | 62.25 | 64.00 | 61.95 | 63.45 | 63.45 | 2.09% | 69,567 |
| Aug 18, 2025 | 62.25 | 62.70 | 62.00 | 62.15 | 62.15 | 0.08% | 68,794 |
| Aug 15, 2025 | 61.95 | 62.45 | 61.75 | 62.10 | 62.10 | 0.40% | 41,728 |
| Aug 14, 2025 | 61.50 | 62.25 | 61.45 | 61.85 | 61.85 | 0.65% | 65,360 |
| Aug 13, 2025 | 61.70 | 62.05 | 61.10 | 61.45 | 61.45 | -0.24% | 51,866 |
| Aug 12, 2025 | 61.95 | 62.25 | 61.60 | 61.60 | 61.60 | -0.48% | 88,291 |
| Aug 11, 2025 | 62.30 | 63.65 | 61.90 | 61.90 | 61.90 | -0.96% | 48,698 |
| Aug 8, 2025 | 62.30 | 62.60 | 62.00 | 62.50 | 62.50 | 0.73% | 55,379 |
| Aug 7, 2025 | 61.60 | 62.60 | 61.45 | 62.05 | 62.05 | 1.39% | 61,508 |
| Aug 6, 2025 | 62.50 | 63.05 | 61.10 | 61.20 | 61.20 | -2.08% | 81,805 |
| Aug 5, 2025 | 62.00 | 62.50 | 61.45 | 62.50 | 62.50 | 0.81% | 75,588 |
| Aug 4, 2025 | 61.00 | 62.00 | 60.75 | 62.00 | 62.00 | 2.23% | 88,784 |
| Aug 1, 2025 | 60.90 | 62.10 | 60.65 | 60.65 | 60.65 | -0.98% | 126,186 |
| Jul 31, 2025 | 66.30 | 66.30 | 61.25 | 61.25 | 61.25 | -8.17% | 222,612 |
| Jul 30, 2025 | 67.00 | 67.00 | 66.10 | 66.70 | 66.70 | -0.45% | 46,044 |
| Jul 29, 2025 | 66.20 | 67.15 | 66.20 | 67.00 | 67.00 | 0.60% | 66,594 |
| Jul 28, 2025 | 67.00 | 67.50 | 66.20 | 66.60 | 66.60 | -0.08% | 57,444 |
| Jul 25, 2025 | 66.10 | 66.80 | 65.85 | 66.65 | 66.65 | - | 72,192 |
| Jul 24, 2025 | 67.35 | 67.85 | 66.65 | 66.65 | 66.65 | -0.52% | 77,738 |
| Jul 23, 2025 | 65.20 | 67.15 | 65.20 | 67.00 | 67.00 | 3.63% | 106,326 |
| Jul 22, 2025 | 65.00 | 65.00 | 64.30 | 64.65 | 64.65 | -0.69% | 38,045 |
| Jul 21, 2025 | 64.50 | 65.50 | 64.50 | 65.10 | 65.10 | 1.32% | 60,674 |