Skip to main content
logo
Andritz AG (ADRZY)
OTCMKTS · Delayed Price · Currency is USD
18.78
-0.42 (-2.19%)
May 12, 2026, 4:00 PM EST

ADRZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202618.7818.7818.7818.7818.78-2.19%213
May 8, 202617.2319.2017.2319.2019.207.19%1,320
May 6, 202618.2618.2617.5017.9117.914.90%1,496
May 5, 202617.0017.0817.0017.0817.081.64%470
May 4, 202616.6417.6216.6316.8016.800.30%2,113
May 1, 202616.5117.3216.5116.7516.75-1.60%2,578
Apr 30, 202618.1018.1016.7817.0217.020.13%2,582
Apr 29, 202616.8018.7116.4217.0017.008.97%6,485
Apr 28, 202616.0016.0015.6015.6015.600.06%3,591
Apr 27, 202616.5016.5015.5915.5915.59-2.13%4,166
Apr 24, 202616.6816.6815.8915.9315.93-2.57%2,720
Apr 23, 202616.3516.3516.3516.3516.350.18%806
Apr 22, 202616.7817.3016.3216.3216.32-2.51%4,015
Apr 21, 202616.4617.7116.4616.7416.745.35%12,305
Apr 20, 202617.7017.7015.8915.8915.89-6.20%7,371
Apr 17, 202616.6017.0016.6016.9416.942.29%1,393
Apr 16, 202616.6016.6016.5516.5616.56-0.45%528
Apr 15, 202616.6417.5015.9216.6416.64-0.88%4,977
Apr 14, 202616.5417.5515.9616.7816.78-0.40%9,711
Apr 10, 202616.8516.8516.8516.8516.857.67%2,016
Apr 9, 202616.4516.4515.6515.6515.654.33%16,533
Apr 7, 202615.0015.0015.0015.0015.001.15%1,549
Apr 1, 202614.8314.8314.8314.8314.838.41%287
Mar 31, 202613.6813.6813.6813.6813.68-7.52%108
Mar 30, 202614.7914.7914.7914.7914.41-3.60%613
Mar 26, 202615.3515.3515.3515.3514.956.27%176
Mar 25, 202614.4414.4414.4414.4414.07-2.63%217
Mar 24, 202614.8314.8314.8314.8314.450.88%366
Mar 23, 202614.0014.7014.0014.7014.328.17%376
Mar 20, 202613.5913.5913.5913.5913.24-9.88%787
Mar 16, 202615.0815.0815.0815.0814.690.40%357
Mar 12, 202615.0215.6915.0215.0214.63-0.60%2,708
Mar 11, 202614.7815.1114.7815.1114.72-11.48%633
Mar 4, 202617.0717.0717.0717.0716.632.83%622
Mar 3, 202616.6016.6016.6016.6016.17-6.58%260
Feb 27, 202617.7717.7717.7717.7717.31-0.98%484
Feb 26, 202617.4017.9517.1617.9517.483.32%1,408
Feb 24, 202617.1117.6316.9117.3716.92-2.25%1,510
Feb 23, 202617.0817.7716.8417.7717.311.37%1,264
Feb 20, 202617.3817.8517.0917.5317.080.32%1,230
Feb 19, 202617.3017.8617.0617.4717.02-1.22%1,011
Feb 18, 202617.3617.8917.3617.6917.231.87%1,054
Feb 17, 202617.1717.3717.0617.3716.92-4.08%1,103
Feb 12, 202617.8018.1017.3718.1017.64-2.67%634
Feb 10, 202618.0618.6018.0618.6018.126.90%1,055
Feb 9, 202617.4017.4017.4017.4016.950.14%917
Feb 6, 202617.3817.3817.3817.3816.93-7.60%271
Feb 4, 202618.8118.8118.8118.8118.327.46%258
Jan 28, 202617.5017.5017.5017.5017.050.52%787
Jan 22, 202616.7517.4116.7517.4116.966.94%4,384