Vienna - Delayed Quote
EUR
Andritz AG (ANDR.VI)
80.60
-0.60
(-0.74%)
At close: October 30 at 5:35:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
80.70
81.50
79.60
80.60
80.60
111,611
Oct 29, 2026
80.60
81.70
78.70
81.20
81.20
76,490
Oct 28, 2026
80.80
81.70
80.50
80.90
80.90
58,571
Oct 27, 2026
78.40
80.50
78.40
80.50
80.50
116,850
Oct 23, 2026
77.00
77.60
76.30
77.40
77.40
104,787
Oct 22, 2026
78.20
79.20
76.60
76.60
76.60
101,985
Oct 21, 2026
80.00
80.50
79.60
80.00
80.00
45,873
Oct 20, 2026
79.30
80.00
78.20
80.00
80.00
96,257
Oct 19, 2026
80.40
80.70
78.80
79.70
79.70
75,744
Oct 16, 2026
80.80
81.70
80.40
81.10
81.10
53,330
Oct 15, 2026
81.50
81.70
79.40
80.20
80.20
124,548
Oct 14, 2026
81.70
82.90
81.60
82.20
82.20
70,311
Oct 13, 2026
82.30
82.50
81.30
81.80
81.80
67,619
Oct 12, 2026
81.80
82.40
81.70
82.30
82.30
86,504
Oct 9, 2026
80.50
81.70
80.50
81.40
81.40
56,906
Oct 8, 2026
80.20
80.90
79.30
80.50
80.50
69,828
Oct 7, 2026
83.80
83.80
79.60
80.90
80.90
135,447
Oct 6, 2026
83.20
85.70
82.60
84.50
84.50
92,105
Oct 5, 2026
83.00
83.50
81.20
82.80
82.80
72,981
Oct 2, 2026
82.80
83.40
82.00
83.00
83.00
80,671
Oct 1, 2026
83.20
84.50
82.00
82.20
82.20
99,032
Sep 30, 2026
84.20
84.90
83.60
83.60
83.60
166,726
Sep 29, 2026
84.30
85.00
84.00
84.20
84.20
101,579
Sep 28, 2026
84.40
85.40
83.50
84.30
84.30
90,187
Sep 25, 2026
84.30
84.90
83.50
84.00
84.00
119,244
Sep 24, 2026
85.00
86.20
83.80
83.80
83.80
103,240
Sep 23, 2026
87.40
87.70
85.10
85.70
85.70
105,798
Sep 22, 2026
85.00
86.30
84.50
86.10
86.10
79,553
Sep 21, 2026
84.30
85.50
84.30
85.20
85.20
80,569
Sep 18, 2026
84.80
85.00
83.70
84.20
84.20
259,400
Sep 17, 2026
84.00
85.30
84.00
84.70
84.70
134,027
Sep 16, 2026
83.00
83.90
82.70
83.50
83.50
141,193
Sep 15, 2026
83.20
83.20
82.20
82.70
82.70
114,655
Sep 14, 2026
83.80
84.40
82.60
83.10
83.10
96,985
Sep 11, 2026
83.90
84.60
83.10
84.00
84.00
81,582
Sep 10, 2026
83.30
83.90
83.00
83.60
83.60
73,854
Sep 9, 2026
83.20
84.50
82.80
83.30
83.30
124,775
Sep 8, 2026
83.50
84.50
83.10
83.60
83.60
62,852
Sep 7, 2026
84.50
84.90
83.80
83.80
83.80
66,662
Sep 4, 2026
83.50
84.70
83.30
84.30
84.30
79,608
Sep 3, 2026
83.20
84.40
82.70
83.70
83.70
81,960
Sep 2, 2026
83.60
83.60
81.70
83.20
83.20
95,081
Sep 1, 2026
83.10
83.80
82.50
83.80
83.80
108,891
Aug 31, 2026
82.40
84.00
82.20
83.40
83.40
169,002
Aug 28, 2026
83.60
83.60
82.30
82.30
82.30
89,755
Aug 27, 2026
83.10
83.30
82.20
82.20
82.20
113,205
Aug 26, 2026
80.60
84.10
80.60
82.80
82.80
113,327
Aug 25, 2026
81.60
82.20
81.00
81.00
81.00
89,548
Aug 24, 2026
80.50
81.40
80.50
81.40
81.40
33,592
Aug 21, 2026
79.40
81.20
79.40
80.80
80.80
53,446
Aug 20, 2026
80.50
80.50
79.50
79.90
79.90
36,039
Aug 19, 2026
79.00
80.90
79.00
80.00
80.00
61,384
Aug 18, 2026
80.70
80.70
79.10
79.50
79.50
66,531
Aug 17, 2026
81.20
81.90
80.60
80.90
80.90
47,656
Aug 14, 2026
81.00
81.80
80.40
81.20
81.20
63,278
Aug 13, 2026
81.50
82.70
81.20
81.50
81.50
47,468
Aug 12, 2026
81.30
81.90
81.00
81.40
81.40
60,802
Aug 11, 2026
81.30
82.00
80.10
81.20
81.20
40,109
Aug 10, 2026
81.60
81.60
80.70
80.90
80.90
52,565
Aug 7, 2026
82.30
82.60
81.60
81.60
81.60
60,223
Aug 6, 2026
81.80
82.60
81.60
82.60
82.60
67,131
Aug 5, 2026
83.50
83.60
80.80
82.00
82.00
208,218
Aug 4, 2026
84.00
84.40
82.80
83.50
83.50
111,393
Aug 3, 2026
81.80
84.40
81.80
83.90
83.90
167,605
Jul 31, 2026
82.70
83.50
81.00
81.20
81.20
121,288
Jul 30, 2026
75.60
82.80
75.20
81.20
81.20
251,175
Jul 29, 2026
75.10
76.00
73.80
74.20
74.20
94,833
Jul 28, 2026
75.00
75.50
74.50
74.50
74.50
103,844
Jul 27, 2026
78.20
78.20
75.30
75.30
75.30
113,787
Jul 24, 2026
75.20
79.50
74.70
77.30
77.30
85,673
Jul 23, 2026
75.70
76.20
74.90
74.90
74.90
32,288
Jul 22, 2026
75.00
76.10
74.70
75.50
75.50
76,560
Jul 21, 2026
73.30
74.90
73.30
74.90
74.90
62,615
Jul 20, 2026
73.50
74.30
73.40
73.40
73.40
71,377
Jul 17, 2026
74.00
74.40
73.10
73.90
73.90
71,890
Jul 16, 2026
73.30
74.40
72.50
74.20
74.20
70,922
Jul 15, 2026
72.30
73.30
72.00
73.30
73.30
61,630
Jul 14, 2026
71.60
72.50
71.50
72.10
72.10
63,166
Jul 13, 2026
71.90
72.70
71.60
72.30
72.30
45,465
Jul 10, 2026
72.90
73.10
72.10
72.60
72.60
43,690
Jul 9, 2026
73.80
73.80
71.60
72.70
72.70
53,016
Jul 8, 2026
72.70
73.10
70.70
72.00
72.00
108,558
Jul 7, 2026
73.50
74.10
73.10
73.10
73.10
76,716
Jul 6, 2026
75.00
75.20
73.10
74.10
74.10
66,365
Jul 3, 2026
74.00
75.40
74.00
75.00
75.00
83,671
Jul 2, 2026
73.10
74.50
72.10
74.30
74.30
88,172
Jul 1, 2026
75.60
75.80
72.90
72.90
72.90
127,349
Jun 30, 2026
76.40
76.40
75.10
75.60
75.60
115,571
Jun 29, 2026
76.90
77.50
74.70
75.10
75.10
68,663
Jun 26, 2026
78.00
78.00
76.10
76.80
76.80
56,908
Jun 25, 2026
76.70
78.80
76.70
78.30
78.30
74,873
Jun 24, 2026
78.10
79.20
76.70
78.40
78.40
109,793
Jun 23, 2026
78.80
79.20
77.40
79.20
79.20
102,671
Jun 22, 2026
78.30
79.60
78.00
79.60
79.60
69,489
Jun 19, 2026
78.50
78.70
77.90
78.00
78.00
309,882
Jun 18, 2026
79.10
79.40
78.10
78.70
78.70
116,118
Jun 17, 2026
79.40
80.00
78.20
79.30
79.30
89,257
Jun 16, 2026
79.30
79.90
78.80
78.80
78.80
109,567
Jun 15, 2026
79.00
80.60
78.80
79.40
79.40
115,794
Jun 12, 2026
77.00
78.50
77.00
77.90
77.90
70,526
Jun 11, 2026
75.40
76.80
75.40
76.50
76.50
86,362
Jun 10, 2026
76.20
76.80
75.10
76.00
76.00
85,336
Jun 9, 2026
77.00
77.50
76.10
76.30
76.30
84,409
Jun 8, 2026
75.10
76.80
75.00
76.80
76.80
82,486
Jun 5, 2026
78.50
78.50
76.20
76.40
76.40
85,506
Jun 4, 2026
78.10
79.00
77.80
77.80
77.80
61,472
Jun 3, 2026
79.20
80.10
78.00
78.50
78.50
105,552
Jun 2, 2026
78.50
79.80
78.20
79.60
79.60
75,985
Jun 1, 2026
77.80
78.70
77.10
78.10
78.10
110,651
May 29, 2026
78.50
79.40
77.80
78.10
78.10
195,806
May 28, 2026
78.40
79.70
78.10
78.50
78.50
111,462
May 27, 2026
77.90
80.70
77.90
79.00
79.00
149,239
May 26, 2026
77.80
78.30
76.90
77.80
77.80
65,418
May 25, 2026
77.00
77.90
77.00
77.80
77.80
28,498
May 22, 2026
73.50
76.50
73.50
76.50
76.50
154,818
May 21, 2026
72.90
74.10
72.90
73.50
73.50
119,566
May 20, 2026
71.90
74.00
71.50
74.00
74.00
67,338
May 19, 2026
73.20
73.80
71.70
72.30
72.30
71,862
May 18, 2026
72.90
74.30
72.90
73.70
73.70
69,377
May 15, 2026
73.60
74.80
73.60
74.10
74.10
45,256
May 14, 2026
73.40
75.10
73.40
75.10
75.10
49,546
May 13, 2026
73.50
73.50
72.40
73.20
73.20
94,122
May 12, 2026
74.50
75.10
72.90
73.20
73.20
94,317
May 11, 2026
75.00
75.50
74.50
74.80
74.80
59,920
May 8, 2026
75.10
75.60
74.30
74.90
74.90
75,524
May 7, 2026
76.00
77.20
75.80
76.00
76.00
97,545
May 6, 2026
74.50
76.40
73.60
76.40
76.40
116,644
May 5, 2026
72.60
74.00
72.10
74.00
74.00
97,871
May 4, 2026
73.30
74.00
72.40
72.80
72.80
80,371
Apr 30, 2026
72.40
73.50
72.00
72.30
72.30
133,433
Apr 29, 2026
73.00
74.60
71.70
73.00
73.00
194,275
Apr 28, 2026
68.90
68.90
67.60
68.20
68.20
74,748
Apr 27, 2026
69.50
69.50
68.60
69.20
69.20
83,331
Apr 24, 2026
69.80
70.20
68.60
68.60
68.60
83,307
Apr 23, 2026
68.40
70.00
68.40
70.00
70.00
65,299
Apr 22, 2026
69.50
70.00
68.50
68.50
68.50
107,539
Apr 21, 2026
69.20
69.90
69.10
69.20
69.20
67,387
Apr 20, 2026
69.40
69.70
68.90
69.00
69.00
77,350
Apr 17, 2026
68.60
70.30
68.20
70.20
70.20
102,432
Apr 16, 2026
68.00
68.50
67.60
67.90
67.90
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
81,219
Apr 13, 2026
66.90
67.30
66.20
66.60
66.60
86,150
Apr 10, 2026
66.80
68.50
66.40
67.60
67.60
129,488
Apr 9, 2026
64.40
66.80
63.50
66.40
66.40
154,151
Apr 8, 2026
63.20
64.20
62.90
63.80
63.80
110,948
Apr 7, 2026
61.80
61.80
60.40
60.50
60.50
104,776
Apr 2, 2026
61.00
61.35
59.95
60.90
60.90
52,721
Apr 1, 2026
61.15
61.85
60.90
61.80
61.80
68,287
Mar 31, 2026
59.95
60.00
58.20
59.50
59.50
222,395
Mar 30, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
59.85
60.20
58.75
59.95
59.95
119,743
Mar 27, 2026
63.65
63.65
61.80
62.40
59.70
117,649
Mar 26, 2026
63.10
64.50
62.60
63.30
60.56
139,958
Mar 25, 2026
61.90
64.00
61.40
63.40
60.66
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
144,662
Mar 20, 2026
62.00
62.10
59.70
60.05
57.45
346,996
Mar 19, 2026
62.70
63.05
61.20
61.20
58.55
143,969
Mar 18, 2026
62.80
64.30
62.80
63.25
60.51
161,757
Mar 17, 2026
63.15
63.20
62.40
62.85
60.13
122,565
Mar 16, 2026
63.15
63.90
62.50
63.40
60.66
101,851
Mar 13, 2026
65.15
65.15
63.00
63.00
60.27
163,561
Mar 12, 2026
65.65
66.30
64.15
66.05
63.19
156,056
Mar 11, 2026
68.00
68.40
67.45
67.90
64.96
70,452
Mar 10, 2026
67.40
68.90
67.00
68.00
65.06
107,956
Mar 9, 2026
66.20
66.75
65.45
66.45
63.57
110,753
Mar 6, 2026
67.50
68.85
67.20
68.10
65.15
128,341
Mar 5, 2026
71.00
71.05
66.20
67.05
64.15
296,982
Mar 4, 2026
69.00
71.00
68.90
71.00
67.93
127,542
Mar 3, 2026
71.40
71.85
69.50
69.75
66.73
153,635
Mar 2, 2026
71.80
72.55
71.00
72.40
69.27
136,639
Feb 27, 2026
73.70
74.35
73.00
73.55
70.37
108,500
Feb 26, 2026
73.20
73.90
72.20
73.75
70.56
74,397
Feb 25, 2026
73.30
73.75
72.55
73.10
69.94
76,732
Feb 24, 2026
72.20
73.15
72.20
72.80
69.65
79,021
Feb 23, 2026
73.10
73.60
72.20
72.60
69.46
77,094
Feb 20, 2026
73.00
74.20
72.85
73.75
70.56
48,333
Feb 19, 2026
73.65
74.15
72.85
72.85
69.70
46,581
Feb 18, 2026
72.70
74.00
72.10
74.00
70.80
54,919
Feb 17, 2026
71.70
72.55
71.20
72.55
69.41
71,609
Feb 16, 2026
73.20
73.40
71.80
71.95
68.84
65,501
Feb 13, 2026
72.60
73.20
71.80
72.35
69.22
77,371
Feb 12, 2026
74.00
74.55
72.70
73.05
69.89
65,269
Feb 11, 2026
72.60
74.15
72.10
74.15
70.94
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
84,700
Feb 6, 2026
70.00
71.45
67.65
70.70
67.64
268,118
Feb 5, 2026
76.20
76.40
75.25
75.90
72.62
66,676
Feb 4, 2026
75.10
77.20
74.95
76.80
73.48
116,486
Feb 3, 2026
73.70
75.30
73.70
74.95
71.71
75,934
Feb 2, 2026
73.40
73.50
72.75
73.50
70.32
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
61,050
Jan 28, 2026
72.50
73.05
72.10
72.90
69.75
58,912
Jan 27, 2026
72.50
73.25
72.15
72.15
69.03
61,016
Jan 26, 2026
71.20
72.45
70.90
72.30
69.17
46,132
Jan 23, 2026
71.05
72.20
71.05
71.80
68.69
64,706
Jan 22, 2026
70.70
72.40
70.70
71.45
68.36
64,531
Jan 21, 2026
69.85
70.80
69.40
70.25
67.21
59,270
Jan 20, 2026
70.60
71.00
69.20
70.15
67.11
75,769
Jan 19, 2026
71.00
71.70
70.50
71.45
68.36
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
108,961
Jan 14, 2026
69.40
71.90
69.40
71.35
68.26
88,282
Jan 13, 2026
69.90
70.50
69.40
69.60
66.59
135,203
Jan 12, 2026
68.70
69.95
68.70
69.75
66.73
93,053
Jan 9, 2026
68.60
69.55
68.10
69.40
66.40
78,553
Jan 8, 2026
69.15
69.15
68.10
68.45
65.49
81,275
Jan 7, 2026
68.60
69.30
68.25
69.25
66.25
76,483
Jan 6, 2026
67.90
68.30
67.45
68.30
65.34
56,395
Jan 5, 2026
67.35
67.80
66.50
67.80
64.87
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
60,363
Dec 29, 2025
66.05
66.20
65.30
66.00
63.14
61,594
Dec 23, 2025
65.85
66.10
65.40
66.05
63.19
40,049
Dec 22, 2025
66.60
66.60
65.55
65.85
63.00
60,024
Dec 19, 2025
65.20
66.80
65.10
65.65
62.81
294,631
Dec 18, 2025
64.00
65.25
63.25
65.25
62.43
156,296
Dec 17, 2025
64.50
64.55
63.85
64.05
61.28
80,192
Dec 16, 2025
62.55
64.50
62.55
64.45
61.66
75,953
Dec 15, 2025
62.80
63.55
62.55
63.10
60.37
51,831
Dec 12, 2025
63.60
63.80
62.50
62.75
60.03
75,235
Dec 11, 2025
63.00
63.90
62.45
63.90
61.14
85,210
Dec 10, 2025
64.25
64.25
62.35
62.80
60.08
118,263
Dec 9, 2025
64.60
65.15
63.70
64.25
61.47
98,307
Dec 8, 2025
64.90
65.35
64.60
64.60
61.80
46,853
Dec 5, 2025
64.40
65.25
64.35
65.10
62.28
63,645
Dec 4, 2025
62.95
64.95
62.95
64.15
61.37
94,742
Dec 3, 2025
61.90
62.75
61.70
62.50
59.80
65,327
Dec 2, 2025
62.35
62.50
61.20
61.90
59.22
100,264
Dec 1, 2025
62.50
62.65
61.85
62.65
59.94
80,950
Nov 28, 2025
62.50
62.50
61.70
62.25
59.56
67,544
Nov 27, 2025
62.65
62.65
61.70
62.15
59.46
55,361
Nov 26, 2025
63.05
63.05
61.80
62.35
59.65
84,096
Nov 25, 2025
61.55
62.75
61.05
62.75
60.03
91,148
Nov 24, 2025
61.50
62.45
61.40
61.70
59.03
127,477
Nov 21, 2025
61.50
61.65
60.75
61.35
58.70
102,872
Nov 20, 2025
63.35
63.35
62.00
62.25
59.56
66,535
Nov 19, 2025
61.40
62.85
61.20
62.60
59.89
59,138
Nov 18, 2025
62.45
62.50
61.30
61.50
58.84
80,005
Nov 17, 2025
63.60
63.95
62.70
63.25
60.51
57,079
Nov 14, 2025
64.30
64.35
63.10
63.85
61.09
92,360
Nov 13, 2025
64.65
65.00
64.30
64.55
61.76
42,550
Nov 12, 2025
63.85
64.85
63.85
64.40
61.61
90,562
Nov 11, 2025
64.20
64.40
63.60
64.05
61.28
79,788
Nov 10, 2025
63.25
64.55
63.05
64.40
61.61
68,964
Nov 7, 2025
63.70
64.35
62.55
62.90
60.18
112,137
Nov 6, 2025
64.70
65.00
63.45
63.95
61.18
72,244
Nov 5, 2025
63.20
64.70
63.20
64.70
61.90
56,295
Nov 4, 2025
64.30
64.30
63.30
63.85
61.09
52,793
Nov 3, 2025
65.55
65.55
64.20
64.35
61.57
52,257
Oct 31, 2025
66.00
66.00
64.65
65.60
62.76
93,129
Oct 30, 2025
62.00
66.50
62.00
66.20
63.34
263,403
