ANDRITZ AG ANDR
VIE · Austria · Producer Manufacturing
€82.20-1.40 (-1.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €82.20 | -1.67% | €83.20 | €84.50 | €82.00 | 99.03K |
| 2026-09-30 | €83.60 | -0.71% | €84.20 | €84.90 | €83.60 | 166.73K |
| 2026-09-29 | €84.20 | -0.12% | €84.30 | €85.00 | €84.00 | 101.58K |
| 2026-09-28 | €84.30 | +0.36% | €84.40 | €85.40 | €83.50 | 90.19K |
| 2026-09-25 | €84.00 | +0.24% | €84.30 | €84.90 | €83.50 | 119.24K |
| 2026-09-24 | €83.80 | -2.22% | €85.00 | €86.20 | €83.80 | 103.24K |
| 2026-09-23 | €85.70 | -0.46% | €87.40 | €87.70 | €85.10 | 105.80K |
| 2026-09-22 | €86.10 | +1.06% | €85.00 | €86.30 | €84.50 | 79.55K |
| 2026-09-21 | €85.20 | +1.19% | €84.30 | €85.50 | €84.30 | 80.57K |
| 2026-09-18 | €84.20 | -0.59% | €84.80 | €85.00 | €83.70 | 259.40K |
| 2026-09-17 | €84.70 | +1.44% | €84.00 | €85.30 | €84.00 | 134.03K |
| 2026-09-16 | €83.50 | +0.97% | €83.00 | €83.90 | €82.70 | 141.19K |
| 2026-09-15 | €82.70 | -0.48% | €83.20 | €83.20 | €82.20 | 114.66K |
| 2026-09-14 | €83.10 | -1.07% | €83.80 | €84.40 | €82.60 | 96.99K |
| 2026-09-11 | €84.00 | +0.48% | €83.90 | €84.60 | €83.10 | 81.58K |
| 2026-09-10 | €83.60 | +0.36% | €83.30 | €83.90 | €83.00 | 73.85K |
| 2026-09-09 | €83.30 | -0.36% | €83.20 | €84.50 | €82.80 | 124.78K |
| 2026-09-08 | €83.60 | -0.24% | €83.50 | €84.50 | €83.10 | 62.85K |
| 2026-09-07 | €83.80 | -0.59% | €84.50 | €84.90 | €83.80 | 66.66K |
| 2026-09-04 | €84.30 | +0.72% | €83.50 | €84.70 | €83.30 | 79.61K |
| 2026-09-03 | €83.70 | +0.60% | €83.20 | €84.40 | €82.70 | 81.96K |
| 2026-09-02 | €83.20 | -0.72% | €83.60 | €83.60 | €81.70 | 95.08K |
| 2026-09-01 | €83.80 | +0.48% | €83.10 | €83.80 | €82.50 | 108.89K |
| 2026-08-31 | €83.40 | +1.34% | €82.40 | €84.00 | €82.20 | 169.00K |
| 2026-08-28 | €82.30 | +0.12% | €83.60 | €83.60 | €82.30 | 89.76K |
| 2026-08-27 | €82.20 | -0.72% | €83.10 | €83.30 | €82.20 | 113.21K |
| 2026-08-26 | €82.80 | +2.22% | €80.60 | €84.10 | €80.60 | 113.33K |
| 2026-08-25 | €81.00 | -0.49% | €81.60 | €82.20 | €81.00 | 89.55K |
| 2026-08-24 | €81.40 | +0.74% | €80.50 | €81.40 | €80.50 | 33.59K |
| 2026-08-21 | €80.80 | +1.13% | €79.40 | €81.20 | €79.40 | 53.45K |
| 2026-08-20 | €79.90 | -0.12% | €80.50 | €80.50 | €79.50 | 36.04K |
| 2026-08-19 | €80.00 | +0.63% | €79.00 | €80.90 | €79.00 | 61.38K |
| 2026-08-18 | €79.50 | -1.73% | €80.70 | €80.70 | €79.10 | 66.53K |
| 2026-08-17 | €80.90 | -0.37% | €81.20 | €81.90 | €80.60 | 47.66K |
| 2026-08-14 | €81.20 | -0.37% | €81.00 | €81.80 | €80.40 | 63.28K |
| 2026-08-13 | €81.50 | +0.12% | €81.50 | €82.70 | €81.20 | 47.47K |
| 2026-08-12 | €81.40 | +0.25% | €81.30 | €81.90 | €81.00 | 60.80K |
| 2026-08-11 | €81.20 | +0.37% | €81.30 | €82.00 | €80.10 | 40.11K |
| 2026-08-10 | €80.90 | -0.86% | €81.60 | €81.60 | €80.70 | 52.57K |
| 2026-08-07 | €81.60 | -1.21% | €82.30 | €82.60 | €81.60 | 60.22K |
| 2026-08-06 | €82.60 | +0.73% | €81.80 | €82.60 | €81.60 | 67.13K |
| 2026-08-05 | €82.00 | -1.80% | €83.50 | €83.60 | €80.80 | 208.22K |
| 2026-08-04 | €83.50 | -0.48% | €84.00 | €84.40 | €82.80 | 111.39K |
| 2026-08-03 | €83.90 | +3.33% | €81.80 | €84.40 | €81.80 | 167.61K |
| 2026-07-31 | €81.20 | 0.00% | €82.70 | €83.50 | €81.00 | 121.29K |
| 2026-07-30 | €81.20 | +9.43% | €75.60 | €82.80 | €75.20 | 251.18K |
| 2026-07-29 | €74.20 | -0.40% | €75.10 | €76.00 | €73.80 | 94.83K |
| 2026-07-28 | €74.50 | -1.06% | €75.00 | €75.50 | €74.50 | 103.84K |
| 2026-07-27 | €75.30 | -2.59% | €78.20 | €78.20 | €75.30 | 113.79K |
| 2026-07-24 | €77.30 | +3.20% | €75.20 | €79.50 | €74.70 | 85.67K |
| 2026-07-23 | €74.90 | -0.79% | €75.70 | €76.20 | €74.90 | 32.29K |
| 2026-07-22 | €75.50 | +0.80% | €75.00 | €76.10 | €74.70 | 76.56K |
| 2026-07-21 | €74.90 | +2.04% | €73.30 | €74.90 | €73.30 | 62.62K |
| 2026-07-20 | €73.40 | -0.68% | €73.50 | €74.30 | €73.40 | 71.38K |
| 2026-07-17 | €73.90 | -0.40% | €74.00 | €74.40 | €73.10 | 71.89K |
| 2026-07-16 | €74.20 | +1.23% | €73.30 | €74.40 | €72.50 | 70.92K |
| 2026-07-15 | €73.30 | +1.66% | €72.30 | €73.30 | €72.00 | 61.63K |
| 2026-07-14 | €72.10 | -0.28% | €71.60 | €72.50 | €71.50 | 63.17K |
| 2026-07-13 | €72.30 | -0.41% | €71.90 | €72.70 | €71.60 | 45.47K |
| 2026-07-10 | €72.60 | -0.14% | €72.90 | €73.10 | €72.10 | 43.69K |
| 2026-07-09 | €72.70 | +0.97% | €73.80 | €73.80 | €71.60 | 53.02K |
| 2026-07-08 | €72.00 | -1.50% | €72.70 | €73.10 | €70.70 | 108.56K |
| 2026-07-07 | €73.10 | -1.35% | €73.50 | €74.10 | €73.10 | 76.72K |
| 2026-07-06 | €74.10 | -1.20% | €75.00 | €75.20 | €73.10 | 66.37K |
| 2026-07-03 | €75.00 | +0.94% | €74.00 | €75.40 | €74.00 | 83.67K |
| 2026-07-02 | €74.30 | +1.92% | €73.10 | €74.50 | €72.10 | 88.17K |
| 2026-07-01 | €72.90 | -3.57% | €75.60 | €75.80 | €72.90 | 127.35K |
| 2026-06-30 | €75.60 | +0.67% | €76.40 | €76.40 | €75.10 | 115.57K |
| 2026-06-29 | €75.10 | -2.21% | €76.90 | €77.50 | €74.70 | 68.66K |
| 2026-06-26 | €76.80 | -1.92% | €78.00 | €78.00 | €76.10 | 56.91K |
| 2026-06-25 | €78.30 | -0.13% | €76.70 | €78.80 | €76.70 | 74.87K |
| 2026-06-24 | €78.40 | -1.01% | €78.10 | €79.20 | €76.70 | 109.79K |
| 2026-06-23 | €79.20 | -0.50% | €78.80 | €79.20 | €77.40 | 102.67K |
| 2026-06-22 | €79.60 | +2.05% | €78.30 | €79.60 | €78.00 | 69.49K |
| 2026-06-19 | €78.00 | -0.89% | €78.50 | €78.70 | €77.90 | 309.88K |
| 2026-06-18 | €78.70 | -0.76% | €79.10 | €79.40 | €78.10 | 116.12K |
| 2026-06-17 | €79.30 | +0.63% | €79.40 | €80.00 | €78.20 | 89.26K |
| 2026-06-16 | €78.80 | -0.76% | €79.30 | €79.90 | €78.80 | 109.57K |
| 2026-06-15 | €79.40 | +1.93% | €79.00 | €80.60 | €78.80 | 115.79K |
| 2026-06-12 | €77.90 | +1.83% | €77.00 | €78.50 | €77.00 | 70.53K |
| 2026-06-11 | €76.50 | +0.66% | €75.40 | €76.80 | €75.40 | 86.36K |
| 2026-06-10 | €76.00 | -0.39% | €76.20 | €76.80 | €75.10 | 85.34K |
| 2026-06-09 | €76.30 | -0.65% | €77.00 | €77.50 | €76.10 | 84.41K |
| 2026-06-08 | €76.80 | +0.52% | €75.10 | €76.80 | €75.00 | 82.49K |
| 2026-06-05 | €76.40 | -1.80% | €78.50 | €78.50 | €76.20 | 85.51K |
| 2026-06-04 | €77.80 | -0.89% | €78.10 | €79.00 | €77.80 | 61.47K |
| 2026-06-03 | €78.50 | -1.38% | €79.20 | €80.10 | €78.00 | 105.55K |
| 2026-06-02 | €79.60 | +1.92% | €78.50 | €79.80 | €78.20 | 75.99K |
| 2026-06-01 | €78.10 | 0.00% | €77.80 | €78.70 | €77.10 | 110.65K |
| 2026-05-29 | €78.10 | -0.51% | €78.50 | €79.40 | €77.80 | 195.81K |