Andritz AG (ADRZY)
OTCMKTS · Delayed Price · Currency is USD
14.25
-1.25 (-8.06%)
Jul 31, 2025, 10:23 AM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 35 |
| Jun 16, 2025 | 14.46 | 14.46 | 14.40 | 14.40 | 14.40 | 2.42% | 305 |
| Jun 13, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.70% | 3,820 |
| Jun 12, 2025 | 14.47 | 14.47 | 14.45 | 14.45 | 14.45 | 1.69% | 313 |
| Jun 11, 2025 | 14.22 | 14.22 | 14.21 | 14.21 | 14.21 | 1.07% | 1,066 |
| Jun 10, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.13% | 127 |
| Jun 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.59% | 147 |
| Jun 6, 2025 | 14.44 | 14.45 | 14.44 | 14.45 | 14.45 | -0.41% | 1,969 |
| Jun 5, 2025 | 14.44 | 14.51 | 14.44 | 14.51 | 14.51 | 2.54% | 200 |
| Jun 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 36 |
| Jun 3, 2025 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | -0.42% | 395 |
| Jun 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.11% | 277 |
| May 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.33% | 641 |
| May 29, 2025 | 14.54 | 14.54 | 14.15 | 14.15 | 14.15 | -0.82% | 678 |
| May 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 3 |
| May 27, 2025 | 13.67 | 14.27 | 13.67 | 14.27 | 14.27 | 1.31% | 699 |
| May 23, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.04% | 445 |
| May 22, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 5 |
| May 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 118 |