Andritz AG (VIE:ANDR)
Austria
· Delayed Price · Currency is EUR 72.40
+4.20 (6.16%)
Apr 29, 2026, 12:40 PM CET
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.00 | 73.00 | 71.70 | 72.20 | - | 5.87% | 60,588 |
| 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 |
| Apr 1, 2026 | 61.15 | 61.85 | 60.90 | 61.80 | 61.80 | 3.87% | 68,287 |
| Mar 31, 2026 | 59.95 | 60.00 | 58.20 | 59.50 | 59.50 | -0.75% | 222,395 |
| Mar 30, 2026 | 59.85 | 60.20 | 58.75 | 59.95 | 59.95 | -3.93% | 119,743 |
| Mar 27, 2026 | 63.65 | 63.65 | 61.80 | 62.40 | 59.70 | -1.42% | 117,649 |
| Mar 26, 2026 | 63.10 | 64.50 | 62.60 | 63.30 | 60.56 | -0.16% | 139,958 |
| Mar 25, 2026 | 61.90 | 64.00 | 61.40 | 63.40 | 60.66 | 4.02% | 139,437 |
| Mar 24, 2026 | 60.50 | 61.80 | 59.95 | 60.95 | 58.31 | - | 124,844 |
| Mar 23, 2026 | 59.00 | 61.75 | 57.95 | 60.95 | 58.31 | 1.50% | 144,662 |
| Mar 20, 2026 | 62.00 | 62.10 | 59.70 | 60.05 | 57.45 | -1.88% | 346,996 |
| Mar 19, 2026 | 62.70 | 63.05 | 61.20 | 61.20 | 58.55 | -3.24% | 143,969 |
| Mar 18, 2026 | 62.80 | 64.30 | 62.80 | 63.25 | 60.51 | 0.64% | 161,757 |
| Mar 17, 2026 | 63.15 | 63.20 | 62.40 | 62.85 | 60.13 | -0.87% | 122,565 |
| Mar 16, 2026 | 63.15 | 63.90 | 62.50 | 63.40 | 60.66 | 0.63% | 101,851 |
| Mar 13, 2026 | 65.15 | 65.15 | 63.00 | 63.00 | 60.27 | -4.62% | 163,561 |
| Mar 12, 2026 | 65.65 | 66.30 | 64.15 | 66.05 | 63.19 | -2.72% | 156,056 |
| Mar 11, 2026 | 68.00 | 68.40 | 67.45 | 67.90 | 64.96 | -0.15% | 70,452 |
| Mar 10, 2026 | 67.40 | 68.90 | 67.00 | 68.00 | 65.06 | 2.33% | 107,956 |
| Mar 9, 2026 | 66.20 | 66.75 | 65.45 | 66.45 | 63.57 | -2.42% | 110,753 |
| Mar 6, 2026 | 67.50 | 68.85 | 67.20 | 68.10 | 65.15 | 1.57% | 128,341 |
| Mar 5, 2026 | 71.00 | 71.05 | 66.20 | 67.05 | 64.15 | -5.56% | 296,982 |
| Mar 4, 2026 | 69.00 | 71.00 | 68.90 | 71.00 | 67.93 | 1.79% | 127,542 |
| Mar 3, 2026 | 71.40 | 71.85 | 69.50 | 69.75 | 66.73 | -3.66% | 153,635 |
| Mar 2, 2026 | 71.80 | 72.55 | 71.00 | 72.40 | 69.27 | -1.56% | 136,639 |
| Feb 27, 2026 | 73.70 | 74.35 | 73.00 | 73.55 | 70.37 | -0.27% | 108,500 |
| Feb 26, 2026 | 73.20 | 73.90 | 72.20 | 73.75 | 70.56 | 0.89% | 74,397 |
| Feb 25, 2026 | 73.30 | 73.75 | 72.55 | 73.10 | 69.94 | 0.41% | 76,732 |
| Feb 24, 2026 | 72.20 | 73.15 | 72.20 | 72.80 | 69.65 | 0.28% | 79,021 |
| Feb 23, 2026 | 73.10 | 73.60 | 72.20 | 72.60 | 69.46 | -1.56% | 77,094 |
| Feb 20, 2026 | 73.00 | 74.20 | 72.85 | 73.75 | 70.56 | 1.24% | 48,333 |
| Feb 19, 2026 | 73.65 | 74.15 | 72.85 | 72.85 | 69.70 | -1.55% | 46,581 |
| Feb 18, 2026 | 72.70 | 74.00 | 72.10 | 74.00 | 70.80 | 2.00% | 54,919 |
| Feb 17, 2026 | 71.70 | 72.55 | 71.20 | 72.55 | 69.41 | 0.83% | 71,609 |
| Feb 16, 2026 | 73.20 | 73.40 | 71.80 | 71.95 | 68.84 | -0.55% | 65,501 |
| Feb 13, 2026 | 72.60 | 73.20 | 71.80 | 72.35 | 69.22 | -0.96% | 77,371 |
| Feb 12, 2026 | 74.00 | 74.55 | 72.70 | 73.05 | 69.89 | -1.48% | 65,269 |
| Feb 11, 2026 | 72.60 | 74.15 | 72.10 | 74.15 | 70.94 | 2.13% | 78,420 |
| Feb 10, 2026 | 73.00 | 73.65 | 72.15 | 72.60 | 69.46 | - | 92,939 |
| Feb 9, 2026 | 71.00 | 72.90 | 71.00 | 72.60 | 69.46 | 2.69% | 84,700 |
| Feb 6, 2026 | 70.00 | 71.45 | 67.65 | 70.70 | 67.64 | -6.85% | 268,118 |
| Feb 5, 2026 | 76.20 | 76.40 | 75.25 | 75.90 | 72.62 | -1.17% | 66,676 |
| Feb 4, 2026 | 75.10 | 77.20 | 74.95 | 76.80 | 73.48 | 2.47% | 116,486 |
| Feb 3, 2026 | 73.70 | 75.30 | 73.70 | 74.95 | 71.71 | 1.97% | 75,934 |
| Feb 2, 2026 | 73.40 | 73.50 | 72.75 | 73.50 | 70.32 | 0.68% | 66,134 |
| Jan 30, 2026 | 73.60 | 73.60 | 72.75 | 73.00 | 69.84 | - | 115,326 |
| Jan 29, 2026 | 73.00 | 73.35 | 72.60 | 73.00 | 69.84 | 0.14% | 61,050 |
| Jan 28, 2026 | 72.50 | 73.05 | 72.10 | 72.90 | 69.75 | 1.04% | 58,912 |
| Jan 27, 2026 | 72.50 | 73.25 | 72.15 | 72.15 | 69.03 | -0.21% | 61,016 |
| Jan 26, 2026 | 71.20 | 72.45 | 70.90 | 72.30 | 69.17 | 0.70% | 46,132 |
| Jan 23, 2026 | 71.05 | 72.20 | 71.05 | 71.80 | 68.69 | 0.49% | 64,706 |
| Jan 22, 2026 | 70.70 | 72.40 | 70.70 | 71.45 | 68.36 | 1.71% | 64,531 |
| Jan 21, 2026 | 69.85 | 70.80 | 69.40 | 70.25 | 67.21 | 0.14% | 59,270 |
| Jan 20, 2026 | 70.60 | 71.00 | 69.20 | 70.15 | 67.11 | -1.82% | 75,769 |
| Jan 19, 2026 | 71.00 | 71.70 | 70.50 | 71.45 | 68.36 | -0.28% | 56,628 |
| Jan 16, 2026 | 72.00 | 72.60 | 71.40 | 71.65 | 68.55 | - | 52,913 |
| Jan 15, 2026 | 71.65 | 72.00 | 70.65 | 71.65 | 68.55 | 0.42% | 108,961 |
| Jan 14, 2026 | 69.40 | 71.90 | 69.40 | 71.35 | 68.26 | 2.51% | 88,282 |
| Jan 13, 2026 | 69.90 | 70.50 | 69.40 | 69.60 | 66.59 | -0.22% | 135,203 |
| Jan 12, 2026 | 68.70 | 69.95 | 68.70 | 69.75 | 66.73 | 0.50% | 93,053 |
| Jan 9, 2026 | 68.60 | 69.55 | 68.10 | 69.40 | 66.40 | 1.39% | 78,553 |
| Jan 8, 2026 | 69.15 | 69.15 | 68.10 | 68.45 | 65.49 | -1.16% | 81,275 |
| Jan 7, 2026 | 68.60 | 69.30 | 68.25 | 69.25 | 66.25 | 1.39% | 76,483 |
| Jan 6, 2026 | 67.90 | 68.30 | 67.45 | 68.30 | 65.34 | 0.74% | 56,395 |
| Jan 5, 2026 | 67.35 | 67.80 | 66.50 | 67.80 | 64.87 | 1.57% | 63,032 |
| Jan 2, 2026 | 67.00 | 67.00 | 66.10 | 66.75 | 63.86 | - | 49,603 |
| Dec 30, 2025 | 65.40 | 66.80 | 65.40 | 66.75 | 63.86 | 1.14% | 60,363 |
| Dec 29, 2025 | 66.05 | 66.20 | 65.30 | 66.00 | 63.14 | -0.08% | 61,594 |
| Dec 23, 2025 | 65.85 | 66.10 | 65.40 | 66.05 | 63.19 | 0.30% | 40,049 |
| Dec 22, 2025 | 66.60 | 66.60 | 65.55 | 65.85 | 63.00 | 0.30% | 60,024 |
| Dec 19, 2025 | 65.20 | 66.80 | 65.10 | 65.65 | 62.81 | 0.61% | 294,631 |
| Dec 18, 2025 | 64.00 | 65.25 | 63.25 | 65.25 | 62.43 | 1.87% | 156,296 |
| Dec 17, 2025 | 64.50 | 64.55 | 63.85 | 64.05 | 61.28 | -0.62% | 80,192 |
| Dec 16, 2025 | 62.55 | 64.50 | 62.55 | 64.45 | 61.66 | 2.14% | 75,953 |
| Dec 15, 2025 | 62.80 | 63.55 | 62.55 | 63.10 | 60.37 | 0.56% | 51,831 |
| Dec 12, 2025 | 63.60 | 63.80 | 62.50 | 62.75 | 60.03 | -1.80% | 75,235 |
| Dec 11, 2025 | 63.00 | 63.90 | 62.45 | 63.90 | 61.14 | 1.75% | 85,210 |
| Dec 10, 2025 | 64.25 | 64.25 | 62.35 | 62.80 | 60.08 | -2.26% | 118,263 |
| Dec 9, 2025 | 64.60 | 65.15 | 63.70 | 64.25 | 61.47 | -0.54% | 98,307 |
| Dec 8, 2025 | 64.90 | 65.35 | 64.60 | 64.60 | 61.80 | -0.77% | 46,853 |
| Dec 5, 2025 | 64.40 | 65.25 | 64.35 | 65.10 | 62.28 | 1.48% | 63,645 |
| Dec 4, 2025 | 62.95 | 64.95 | 62.95 | 64.15 | 61.37 | 2.64% | 94,742 |
| Dec 3, 2025 | 61.90 | 62.75 | 61.70 | 62.50 | 59.80 | 0.97% | 65,327 |
| Dec 2, 2025 | 62.35 | 62.50 | 61.20 | 61.90 | 59.22 | -1.20% | 100,264 |