Andritz AG (ADRZY)
OTCMKTS · Delayed Price · Currency is USD
18.60
+1.20 (6.90%)
At close: Feb 10, 2026
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | - | -6.56% | - |
| Feb 10, 2026 | 18.06 | 18.60 | 18.06 | 18.60 | 18.60 | 6.90% | 1,055 |
| Feb 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.14% | 917 |
| Feb 6, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -7.60% | 271 |
| Feb 4, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 7.46% | 258 |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.52% | 787 |
| Jan 22, 2026 | 16.75 | 17.41 | 16.75 | 17.41 | 17.41 | 6.94% | 4,384 |
| Jan 20, 2026 | 17.13 | 17.13 | 16.28 | 16.28 | 16.28 | -5.37% | 3,148 |
| Jan 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.24% | 123 |
| Jan 14, 2026 | 16.86 | 17.25 | 16.86 | 17.25 | 17.25 | 4.34% | 418 |
| Jan 13, 2026 | 16.36 | 16.53 | 16.36 | 16.53 | 16.53 | -1.77% | 418 |
| Jan 12, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.87% | 515 |
| Jan 9, 2026 | 16.29 | 16.91 | 16.29 | 16.68 | 16.68 | -3.30% | 723 |
| Jan 8, 2026 | 16.05 | 17.25 | 15.74 | 17.25 | 17.25 | 7.75% | 500 |
| Jan 5, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.72% | 170 |
| Jan 2, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 5.61% | 336 |
| Dec 31, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.33% | 208 |
| Dec 9, 2025 | 14.78 | 15.07 | 14.78 | 15.07 | 15.07 | 1.22% | 278 |
| Dec 8, 2025 | 16.45 | 16.45 | 14.89 | 14.89 | 14.89 | -1.32% | 418 |
| Dec 4, 2025 | 15.39 | 15.39 | 15.09 | 15.09 | 15.09 | -0.01% | 252 |
| Dec 3, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.95% | 309 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.07% | 337 |
| Nov 19, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.10% | 730 |
| Nov 11, 2025 | 14.97 | 14.97 | 14.90 | 14.95 | 14.95 | -1.94% | 12,975 |
| Oct 30, 2025 | 15.15 | 15.25 | 14.94 | 15.25 | 15.25 | 4.56% | 3,285 |
| Oct 27, 2025 | 14.79 | 14.79 | 14.58 | 14.58 | 14.58 | 0.55% | 419 |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.12% | 161 |
| Oct 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.54% | 122 |
| Oct 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.56% | 126 |
| Oct 16, 2025 | 15.55 | 15.55 | 14.18 | 14.18 | 14.18 | -0.91% | 3,537 |
| Oct 8, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.10% | 192 |
| Oct 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.74% | 573 |
| Oct 3, 2025 | 15.10 | 15.17 | 15.10 | 15.17 | 15.17 | 6.73% | 453 |
| Oct 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.38% | 147 |
| Sep 29, 2025 | 14.32 | 14.32 | 14.02 | 14.02 | 14.02 | -3.97% | 339 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 403 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.04% | 1,052 |
| Sep 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.98% | 290 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.17 | 14.17 | 14.17 | -3.63% | 273 |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.65% | 203 |
| Aug 22, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.29% | 15,161 |
| Aug 20, 2025 | 15.32 | 15.32 | 14.75 | 15.15 | 15.15 | 6.28% | 4,973 |
| Aug 13, 2025 | 14.50 | 14.79 | 14.25 | 14.25 | 14.25 | -3.75% | 900 |