Andritz AG (ADRZY)
OTCMKTS · Delayed Price · Currency is USD
14.30
-0.87 (-5.74%)
Oct 7, 2025, 1:52 PM EDT
Andritz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - | 13 |
| 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 |
| Oct 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 5 |
| Sep 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 3 |
| Sep 29, 2025 | 14.32 | 14.32 | 14.02 | 14.02 | 14.02 | -3.97% | 339 |
| Sep 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 79 |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 4 |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 75 |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 24 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 403 |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 67 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.04% | 1,052 |
| Sep 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 43 |
| Sep 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 43 |
| Sep 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.98% | 290 |
| Sep 12, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 17 |
| Sep 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 3 |
| Sep 10, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 32 |
| Sep 9, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 108 |
| Sep 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 81 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.17 | 14.17 | 14.17 | -3.63% | 273 |
| Sep 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 86 |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 132 |
| Sep 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 165 |
| Aug 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 22 |
| 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 |