Andritz AG (ADRZY)
OTCMKTS
· Delayed Price · Currency is USD
12.79
+0.40 (3.23%)
Apr 24, 2025, 4:00 PM EDT
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.25% | 165 |
| Apr 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.39% | 571 |
| Apr 23, 2025 | 12.95 | 12.97 | 12.95 | 12.97 | 12.97 | 6.05% | 6,820 |
| Apr 22, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 69 |
| Apr 21, 2025 | 12.24 | 12.24 | 12.23 | 12.23 | 12.23 | 1.11% | 593 |
| Apr 17, 2025 | 12.04 | 12.34 | 12.04 | 12.10 | 12.10 | 0.89% | 3,295 |
| Apr 16, 2025 | 11.98 | 11.99 | 11.96 | 11.99 | 11.99 | -0.79% | 1,171 |
| Apr 15, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 21 |
| Apr 14, 2025 | 11.80 | 12.09 | 11.80 | 12.09 | 12.09 | 4.00% | 1,691 |
| Apr 11, 2025 | 11.35 | 11.62 | 11.35 | 11.62 | 11.62 | 2.56% | 599 |
| Apr 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -8.56% | 210 |
| Apr 9, 2025 | 11.50 | 12.39 | 11.50 | 12.39 | 12.39 | 12.33% | 223 |
| Apr 8, 2025 | 11.30 | 11.30 | 11.03 | 11.03 | 11.03 | 2.22% | 615 |
| Apr 7, 2025 | 11.08 | 11.34 | 10.79 | 10.79 | 10.79 | -0.74% | 4,028 |
| Apr 4, 2025 | 11.22 | 11.22 | 10.87 | 10.87 | 10.87 | -5.19% | 758 |
| Apr 3, 2025 | 11.49 | 11.49 | 11.43 | 11.47 | 11.47 | 0.84% | 1,180 |
| Apr 2, 2025 | 11.13 | 11.37 | 11.12 | 11.37 | 11.37 | -1.56% | 4,341 |
| Apr 1, 2025 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | 1.58% | 685 |
| Mar 31, 2025 | 11.92 | 11.98 | 11.33 | 11.37 | 10.84 | -5.64% | 5,821 |
| Mar 28, 2025 | 12.45 | 12.45 | 12.05 | 12.05 | 11.49 | -2.55% | 1,520 |
| Mar 27, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 11.79 | -0.44% | 236 |
| Mar 26, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 11.84 | -1.51% | 178 |
| Mar 25, 2025 | 12.63 | 12.69 | 12.53 | 12.61 | 12.02 | -0.04% | 152,292 |
| Mar 24, 2025 | 12.63 | 12.63 | 12.62 | 12.62 | 12.03 | -0.20% | 445 |
| Mar 21, 2025 | 12.55 | 12.82 | 12.55 | 12.64 | 12.05 | -0.43% | 859 |
| Mar 20, 2025 | 12.81 | 12.81 | 12.69 | 12.69 | 12.10 | -3.94% | 347 |
| Mar 19, 2025 | 13.13 | 13.22 | 13.04 | 13.22 | 12.60 | 4.30% | 2,279 |
| Mar 18, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.08 | - | 47 |
| Mar 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.08 | -1.02% | 1,303 |
| Mar 14, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.20 | 0.99% | 779 |
| Mar 13, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.08 | -1.25% | 310 |
| Mar 12, 2025 | 12.87 | 12.87 | 12.84 | 12.84 | 12.24 | -2.62% | 886 |
| Mar 11, 2025 | 13.09 | 13.22 | 13.00 | 13.18 | 12.57 | 0.65% | 1,691 |
| Mar 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.49 | -2.17% | 271 |
| Mar 7, 2025 | 13.23 | 13.39 | 13.23 | 13.39 | 12.76 | 1.40% | 732 |
| Mar 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.59 | 4.60% | 345 |
| Mar 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.03 | 4.90% | 1,364 |
| Mar 4, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.47 | - | 222 |
| Mar 3, 2025 | 12.28 | 12.46 | 11.96 | 12.03 | 11.47 | 4.25% | 2,003 |
| Feb 28, 2025 | 11.76 | 11.90 | 11.53 | 11.54 | 11.00 | -1.70% | 762 |
| Feb 27, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.19 | -2.73% | 316 |
| Feb 26, 2025 | 12.15 | 12.15 | 12.07 | 12.07 | 11.51 | 3.03% | 508 |
| Feb 25, 2025 | 11.70 | 11.72 | 11.70 | 11.72 | 11.17 | -1.47% | 635 |
| Feb 24, 2025 | 11.85 | 11.89 | 11.72 | 11.89 | 11.34 | 1.11% | 118,116 |
| Feb 21, 2025 | 11.80 | 11.80 | 11.74 | 11.76 | 11.21 | -2.37% | 51,876 |
| Feb 20, 2025 | 11.84 | 12.05 | 11.84 | 12.05 | 11.48 | 1.35% | 780 |
| Feb 19, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.33 | -0.63% | 292 |
| Feb 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.40 | - | 81 |
| Feb 14, 2025 | 11.94 | 12.00 | 11.86 | 11.96 | 11.40 | 2.49% | 696 |
| Feb 13, 2025 | 11.79 | 11.84 | 11.67 | 11.67 | 11.13 | 0.78% | 1,322 |