Andritz AG (ADRZY)
OTCMKTS · Delayed Price · Currency is USD
14.70
0.00 (0.00%)
Aug 27, 2025, 8:00 PM EDT
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 30 |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3 |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.65% | 203 |
| Aug 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 36 |
| Aug 22, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.29% | 15,161 |
| Aug 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 35 |
| Aug 20, 2025 | 15.32 | 15.32 | 14.75 | 15.15 | 15.15 | 6.28% | 4,973 |
| Aug 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 5 |
| Aug 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 16 |
| Aug 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 42 |
| Aug 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 4 |
| Aug 13, 2025 | 14.50 | 14.79 | 14.25 | 14.25 | 14.25 | -3.75% | 900 |
| Aug 12, 2025 | 14.25 | 14.81 | 14.21 | 14.81 | 14.81 | -2.79% | 9,797 |
| Aug 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 37 |
| Aug 8, 2025 | 15.15 | 15.23 | 14.43 | 15.23 | 15.23 | -3.61% | 5,309 |
| Aug 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 41 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 10.72% | 171 |
| Aug 5, 2025 | 14.23 | 14.27 | 14.23 | 14.27 | 14.27 | 0.56% | 354 |
| Aug 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 15 |
| Aug 1, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 40 |
| Jul 31, 2025 | 14.25 | 14.25 | 14.19 | 14.19 | 14.19 | -8.45% | 286 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 14 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 361 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 15 |
| Jul 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 101 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 7 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.86% | 221 |
| Jul 22, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | - |
| Jul 21, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 1 |
| Jul 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 66 |
| Jul 17, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 2 |
| Jul 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.15% | 119 |
| Jul 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 4 |
| Jul 14, 2025 | 14.93 | 14.93 | 14.90 | 14.90 | 14.90 | 0.88% | 580 |
| Jul 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | 15 |
| Jul 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -6.22% | 554 |
| Jul 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 8.17% | 264 |
| Jul 8, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 42 |
| Jul 7, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 105 |
| Jul 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | - |
| Jul 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -3.67% | 153 |
| Jul 1, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Jun 30, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | 54 |
| Jun 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 6.14% | 247 |
| Jun 26, 2025 | 14.81 | 14.81 | 14.24 | 14.24 | 14.24 | -2.03% | 637 |
| Jun 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.71% | 392 |
| Jun 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 6 |
| Jun 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% | 205 |
| Jun 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 110 |
| Jun 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 147 |