Andritz AG (0MJZ) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 82.35 | 83.70 | 81.80 | 82.61 | 82.61 | +0.83% | 1,384 | 0.12 |
| Nov 04, 2026 | 81.15 | 82.50 | 81.00 | 81.93 | 81.93 | -0.57% | 37,739 | 3.27 |
| Nov 03, 2026 | 80.90 | 82.50 | 81.00 | 82.40 | 82.40 | +0.73% | 50 | 0.00 |
| Nov 02, 2026 | 80.55 | 82.10 | 80.60 | 81.80 | 81.80 | +1.31% | 674 | 0.05 |
| Oct 30, 2026 | 80.60 | 81.50 | 79.30 | 80.75 | 80.75 | +0.43% | 60,990 | 4.37 |
| Oct 29, 2026 | 79.10 | 81.60 | 79.00 | 80.40 | 80.40 | -0.50% | 2,293 | 0.16 |
| Oct 28, 2026 | 80.60 | 81.80 | 80.20 | 80.80 | 80.80 | +0.87% | 30,995 | 2.24 |
| Oct 27, 2026 | 78.55 | 80.10 | 78.00 | 80.10 | 80.10 | +3.49% | 73,717 | 5.64 |
| Oct 26, 2026 | 77.40 | 77.60 | 76.30 | 77.40 | 77.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 77.30 | 77.60 | 76.30 | 77.40 | 77.40 | -0.26% | 1,312 | 0.09 |
| Oct 22, 2026 | 78.75 | 79.40 | 77.60 | 77.60 | 77.60 | -3.24% | 209 | 0.01 |
| Oct 21, 2026 | 80.45 | 80.40 | 79.60 | 80.20 | 80.20 | +0.50% | 2,677 | 0.17 |
| Oct 20, 2026 | 79.50 | 80.00 | 78.20 | 79.80 | 79.80 | -0.13% | 1,002 | 0.06 |
| Oct 19, 2026 | 80.50 | 80.90 | 78.70 | 79.90 | 79.90 | -1.24% | 12,679 | 0.82 |
| Oct 16, 2026 | 80.65 | 81.70 | 80.10 | 80.90 | 80.90 | +0.87% | 16,732 | 1.09 |
| Oct 15, 2026 | 81.65 | 81.60 | 79.80 | 80.20 | 80.20 | -2.79% | 49,987 | 3.41 |
| Oct 14, 2026 | 81.55 | 82.70 | 81.40 | 82.50 | 82.50 | +0.98% | 886 | 0.06 |
| Oct 13, 2026 | 82.15 | 82.50 | 81.30 | 81.70 | 81.70 | -0.73% | 4,206 | 0.29 |
| Oct 12, 2026 | 82.05 | 82.40 | 81.60 | 82.30 | 82.30 | +1.48% | 5,285 | 0.36 |
| Oct 09, 2026 | 81.00 | 81.70 | 80.95 | 81.10 | 81.10 | +0.75% | 150 | 0.01 |
| Oct 08, 2026 | 80.20 | 80.70 | 79.70 | 80.50 | 80.50 | +0.12% | 6,810 | 0.47 |
| Oct 07, 2026 | 83.75 | 83.80 | 80.00 | 80.41 | 80.41 | -4.96% | 1,072 | 0.07 |
| Oct 06, 2026 | 83.15 | 85.40 | 82.65 | 84.60 | 84.60 | +2.67% | 16,872 | 1.18 |
| Oct 05, 2026 | 82.80 | 83.10 | 81.80 | 82.40 | 82.40 | -0.53% | 8,172 | 0.55 |
| Oct 02, 2026 | 82.65 | 83.20 | 82.40 | 82.84 | 82.84 | +0.44% | 16,942 | 1.17 |
| Oct 01, 2026 | 83.25 | 84.00 | 82.00 | 82.47 | 82.47 | -2.05% | 8,374 | 0.58 |
| Sep 30, 2026 | 84.40 | 84.80 | 83.00 | 84.20 | 84.20 | -0.17% | 44,172 | 3.07 |
| Sep 29, 2026 | 84.35 | 85.00 | 83.00 | 84.34 | 84.34 | -0.11% | 23,745 | 1.69 |
| Sep 28, 2026 | 84.20 | 85.00 | 83.60 | 84.43 | 84.43 | +0.51% | 3,175 | 0.23 |
| Sep 25, 2026 | 84.55 | 85.00 | 83.50 | 84.00 | 84.00 | -0.69% | 19,252 | 1.40 |
| Sep 24, 2026 | 85.20 | 86.20 | 84.00 | 84.59 | 84.59 | -1.76% | 12,325 | 0.91 |
| Sep 23, 2026 | 87.30 | 87.70 | 85.10 | 86.10 | 86.10 | +0.00% | 2,287 | 0.17 |
| Sep 22, 2026 | 84.90 | 86.25 | 84.80 | 86.10 | 86.10 | +1.29% | 4,269 | 0.31 |
| Sep 21, 2026 | 84.65 | 85.50 | 84.30 | 85.00 | 85.00 | +1.19% | 4,079 | 0.30 |
| Sep 18, 2026 | 84.75 | 85.00 | 84.00 | 84.00 | 84.00 | -0.88% | 16,068 | 1.20 |
| Sep 17, 2026 | 84.10 | 85.20 | 84.30 | 84.75 | 84.75 | +1.37% | 1,484 | 0.11 |
| Sep 16, 2026 | 83.20 | 83.90 | 82.20 | 83.60 | 83.60 | +1.22% | 3,867 | 0.28 |
| Sep 15, 2026 | 83.05 | 83.30 | 82.10 | 82.60 | 82.60 | -0.72% | 14,444 | 1.07 |
| Sep 14, 2026 | 83.65 | 84.00 | 83.05 | 83.20 | 83.20 | -0.96% | 7,589 | 0.56 |
| Sep 11, 2026 | 83.60 | 84.60 | 83.10 | 84.00 | 84.00 | +0.45% | 37,598 | 2.88 |
| Sep 10, 2026 | 83.50 | 84.00 | 83.05 | 83.62 | 83.62 | +0.50% | 18,984 | 1.48 |
| Sep 09, 2026 | 83.30 | 84.10 | 82.93 | 83.21 | 83.21 | -0.49% | 18,192 | 1.45 |
| Sep 08, 2026 | 83.65 | 84.35 | 83.00 | 83.62 | 83.62 | -0.69% | 10,889 | 0.87 |
| Sep 07, 2026 | 84.40 | 84.80 | 83.83 | 84.20 | 84.20 | -0.36% | 35,548 | 2.94 |
| Sep 04, 2026 | 83.85 | 84.60 | 83.40 | 84.50 | 84.50 | +0.60% | 8,140 | 0.68 |
| Sep 03, 2026 | 83.35 | 84.00 | 82.50 | 84.00 | 84.00 | +1.36% | 13,080 | 1.11 |
| Sep 02, 2026 | 83.40 | 83.60 | 81.70 | 82.87 | 82.87 | -0.54% | 6,882 | 0.58 |
| Sep 01, 2026 | 82.85 | 83.70 | 82.65 | 83.33 | 83.33 | +0.39% | 14,144 | 1.22 |
| Aug 31, 2026 | 82.20 | 83.80 | 82.20 | 83.00 | 83.00 | +0.73% | 3,894 | 0.33 |
| Aug 28, 2026 | 83.40 | 83.60 | 82.30 | 82.40 | 82.40 | -0.24% | 4,631 | 0.39 |
