Andritz AG (ADRZY)
OTCMKTS · Delayed Price · Currency is USD
17.68
-1.07 (-5.73%)
At close: Jun 26, 2026
ADRZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -5.73% | 487 |
| Jun 22, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.90% | 274 |
| Jun 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.23% | 251 |
| Jun 12, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 7.51% | 198 |
| Jun 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | -6.47% | 4,645 |
| Jun 9, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 2.13% | 259 |
| Jun 4, 2026 | 17.75 | 18.25 | 17.75 | 17.96 | 17.96 | -1.12% | 34,921 |
| Jun 1, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.10% | 193 |
| May 27, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 10.43% | 392 |
| May 21, 2026 | 16.73 | 16.77 | 16.54 | 16.63 | 16.63 | -2.35% | 4,729 |
| May 14, 2026 | 18.04 | 18.04 | 17.03 | 17.03 | 17.03 | -3.14% | 972 |
| May 13, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -6.37% | 251 |
| May 12, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.19% | 213 |
| May 8, 2026 | 17.23 | 19.20 | 17.23 | 19.20 | 19.20 | 7.19% | 1,320 |
| May 6, 2026 | 18.26 | 18.26 | 17.50 | 17.91 | 17.91 | 4.90% | 1,496 |
| May 5, 2026 | 17.00 | 17.08 | 17.00 | 17.08 | 17.08 | 1.64% | 470 |
| May 4, 2026 | 16.64 | 17.62 | 16.63 | 16.80 | 16.80 | 0.30% | 2,113 |
| May 1, 2026 | 16.51 | 17.32 | 16.51 | 16.75 | 16.75 | -1.60% | 2,578 |
| Apr 30, 2026 | 18.10 | 18.10 | 16.78 | 17.02 | 17.02 | 0.13% | 2,582 |
| Apr 29, 2026 | 16.80 | 18.71 | 16.42 | 17.00 | 17.00 | 8.97% | 6,485 |
| Apr 28, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 0.06% | 3,591 |
| Apr 27, 2026 | 16.50 | 16.50 | 15.59 | 15.59 | 15.59 | -2.13% | 4,166 |
| Apr 24, 2026 | 16.68 | 16.68 | 15.89 | 15.93 | 15.93 | -2.57% | 2,720 |
| Apr 23, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.19% | 806 |
| Apr 22, 2026 | 16.78 | 17.30 | 16.32 | 16.32 | 16.32 | -2.51% | 4,015 |
| Apr 21, 2026 | 16.46 | 17.71 | 16.46 | 16.74 | 16.74 | 5.35% | 12,305 |
| Apr 20, 2026 | 17.70 | 17.70 | 15.89 | 15.89 | 15.89 | -6.20% | 7,371 |
| Apr 17, 2026 | 16.60 | 17.00 | 16.60 | 16.94 | 16.94 | 2.29% | 1,393 |
| Apr 16, 2026 | 16.60 | 16.60 | 16.55 | 16.56 | 16.56 | -0.45% | 528 |
| Apr 15, 2026 | 16.64 | 17.50 | 15.92 | 16.64 | 16.64 | -0.88% | 4,977 |
| Apr 14, 2026 | 16.54 | 17.55 | 15.96 | 16.78 | 16.78 | -0.40% | 9,711 |
| Apr 10, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 7.67% | 2,016 |
| Apr 9, 2026 | 16.45 | 16.45 | 15.65 | 15.65 | 15.65 | 4.33% | 16,533 |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% | 1,549 |
| Apr 1, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 8.41% | 287 |
| Mar 31, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -5.08% | 108 |
| Mar 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.41 | -3.60% | 613 |
| Mar 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 14.95 | 6.27% | 176 |
| Mar 25, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.07 | -2.63% | 217 |
| Mar 24, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.45 | 0.88% | 366 |
| Mar 23, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.32 | 8.17% | 376 |
| Mar 20, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.24 | -9.88% | 787 |
| Mar 16, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.69 | 0.40% | 357 |
| Mar 12, 2026 | 15.02 | 15.69 | 15.02 | 15.02 | 14.63 | -0.60% | 2,708 |
| Mar 11, 2026 | 14.78 | 15.11 | 14.78 | 15.11 | 14.72 | -11.48% | 633 |
| Mar 4, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.63 | 2.83% | 622 |
| Mar 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.17 | -6.58% | 260 |
| Feb 27, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.31 | -0.98% | 484 |
| Feb 26, 2026 | 17.40 | 17.95 | 17.16 | 17.95 | 17.48 | 3.31% | 1,408 |
| Feb 24, 2026 | 17.11 | 17.63 | 16.91 | 17.37 | 16.92 | -2.25% | 1,510 |