Dark

ADRZY
ANDRITZ AG UNSP/ADR
stock OTC ADR

EOD

Sep 22, 2026

19.18USD-3.618%(-0.72)111

Pre-market

0.00USD-100.000%(-19.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	19.1800	19.1800	19.1800	19.1800	-3.618%	111	0.000%
2026-09-17	19.9000	19.9000	19.9000	19.9000	+4.792%	181	-3.618%
2026-09-14	18.9900	18.9900	18.9900	18.9900	-7.118%	16,077	+1.001%
2026-09-01	20.4454	20.4454	20.4454	20.4454	+4.848%	1,107	-6.189%
2026-08-31	19.5000	19.5000	19.5000	19.5000	-0.682%	18,650	-1.641%
2026-08-26	19.6340	19.6340	19.6340	19.6340	+3.337%	634	-2.312%
2026-08-25	19.0000	19.0000	19.0000	19.0000	+1.604%	451	+0.947%
2026-08-14	18.7000	18.7000	18.7000	18.7000	+2.974%	747	+2.567%
2026-08-07	18.1600	18.1600	18.1600	18.1600	-10.454%	112	+5.617%
2026-08-06	20.2800	20.2800	20.2800	20.2800	-0.246%	202	-5.424%
2026-07-31	20.3300	20.3300	20.3300	20.3300	+4.203%	1,104	-5.657%
2026-07-30	19.5100	19.5100	19.5100	19.5100	+13.101%	225	-1.691%
2026-07-20	17.2500	17.2500	17.2500	17.2500	-1.625%	1,121	+11.188%
2026-07-16	17.5350	17.5350	17.5350	17.5350	+4.375%	528	+9.381%
2026-07-10	16.8000	16.8000	16.8000	16.8000	+3.004%	1,138	+14.167%
2026-07-09	16.3100	16.3100	16.3100	16.3100	+1.053%	226	+17.597%
2026-07-08	16.1400	16.1400	16.1400	16.1400	-6.786%	3,043	+18.835%
2026-07-06	17.3150	17.3150	17.3150	17.3150	-2.037%	144	+10.771%
2026-06-26	17.6750	17.6750	17.6750	17.6750	-5.733%	487	+8.515%
2026-06-22	18.7500	18.7500	18.7500	18.7500	+1.902%	274	+2.293%
2026-06-16	18.4000	18.4000	18.4000	18.4000	-0.230%	251	+4.239%
2026-06-12	18.4424	18.4424	18.4424	18.4424	+7.508%	198	+3.999%
2026-06-10	17.1545	17.1545	17.1545	17.1545	-6.474%	4,645	+11.807%
2026-06-09	18.3420	18.3420	18.3420	18.3420	+2.127%	259	+4.569%
2026-06-04	17.7500	18.2500	17.7500	17.9600	-1.119%	34,921	+6.793%
2026-06-01	18.1632	18.1632	18.1632	18.1632	-1.099%	193	+5.598%
2026-05-27	18.3650	18.3650	18.3650	18.3650	+10.433%	392	+4.438%
2026-05-21	16.7300	16.7700	16.5400	16.6300	-2.349%	4,729	+15.334%
2026-05-14	18.0444	18.0444	17.0300	17.0300	-3.144%	972	+12.625%
2026-05-13	17.5828	17.5828	17.5828	17.5828	-6.375%	251	+9.084%
2026-05-12	18.7800	18.7800	18.7800	18.7800	-2.187%	213	+2.130%
2026-05-08	17.2300	19.2000	17.2300	19.2000	+7.188%	1,320	-0.104%
2026-05-06	18.2600	18.2600	17.5000	17.9124	+4.903%	1,496	+7.077%
2026-05-05	17.0000	17.0752	17.0000	17.0752	+1.638%	470	+12.327%
2026-05-04	16.6400	17.6200	16.6300	16.8000	+0.299%	2,113	+14.167%
2026-05-01	16.5100	17.3200	16.5100	16.7500	-1.600%	2,578	+14.507%
2026-04-30	18.1000	18.1000	16.7800	17.0224	+0.132%	2,582	+12.675%
2026-04-29	16.8000	18.7600	16.4200	17.0000	+8.974%	6,485	+12.824%
2026-04-28	16.0000	16.0000	15.6000	15.6000	+0.064%	3,591	+22.949%
2026-04-27	16.5000	16.5000	15.5900	15.5900	-2.134%	4,166	+23.028%
2026-04-24	16.6800	16.6800	15.8900	15.9300	-2.569%	2,720	+20.402%
2026-04-23	16.3500	16.3500	16.3500	16.3500	+0.186%	806	+17.309%
2026-04-22	16.7772	17.3000	16.3196	16.3196	-2.511%	4,015	+17.527%
2026-04-21	16.4594	17.7100	16.4594	16.7400	+5.349%	12,305	+14.576%
2026-04-20	17.7000	17.7000	15.8900	15.8900	-6.198%	7,371	+20.705%
2026-04-17	16.6000	17.0000	16.6000	16.9400	+2.295%	1,393	+13.223%
2026-04-16	16.6000	16.6000	16.5500	16.5600	-0.451%	528	+15.821%
2026-04-15	16.6400	17.5000	15.9200	16.6350	-0.876%	4,977	+15.299%
2026-04-14	16.5380	17.5500	15.9600	16.7820	-0.404%	9,847	+14.289%
2026-04-10	16.8500	16.8500	16.8500	16.8500	+7.668%	2,016	+13.828%
2026-04-09	16.4500	16.4500	15.6500	15.6500	+4.333%	16,533	+22.556%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+1.146%	1,549	+27.867%
2026-04-01	14.8300	14.8300	14.8300	14.8300	+8.406%	287	+29.332%
2026-03-31	13.6800	13.6800	13.6800	13.6800	-7.521%	108	+40.205%
2026-03-30	14.7925	14.7925	14.7925	14.7925	-3.601%	613	+29.660%
2026-03-26	15.3450	15.3450	15.3450	15.3450	+6.267%	176	+24.992%
2026-03-25	14.4400	14.4400	14.4400	14.4400	-2.630%	217	+32.825%
2026-03-24	14.8300	14.8300	14.8300	14.8300	+0.884%	366	+29.332%
2026-03-23	14.0000	14.7000	14.0000	14.7000	+8.168%	376	+30.476%
2026-03-20	13.5900	13.5900	13.5900	13.5900	-9.881%	787	+41.133%
2026-03-16	15.0800	15.0800	15.0800	15.0800	+0.399%	357	+27.188%
2026-03-12	15.0200	15.6900	15.0200	15.0200	-0.596%	2,708	+27.696%
2026-03-11	14.7800	15.1100	14.7800	15.1100	-11.480%	633	+26.936%
2026-03-04	17.0695	17.0695	17.0695	17.0695	+2.828%	622	+12.364%
2026-03-03	16.6000	16.6000	16.6000	16.6000	-6.584%	260	+15.542%
2026-02-27	17.7700	17.7700	17.7700	17.7700	-0.978%	484	+7.935%
2026-02-26	17.4000	17.9455	17.1600	17.9455	+3.313%	1,408	+6.879%
2026-02-24	17.1100	17.6260	16.9100	17.3700	-2.251%	1,510	+10.420%
2026-02-23	17.0800	17.7700	16.8400	17.7700	+1.369%	1,264	+7.935%
2026-02-20	17.3800	17.8500	17.0900	17.5300	+0.323%	1,230	+9.412%
2026-02-19	17.3000	17.8600	17.0600	17.4736	-1.223%	1,011	+9.766%
2026-02-18	17.3600	17.8920	17.3600	17.6900	+1.868%	1,054	+8.423%
2026-02-17	17.1700	17.3656	17.0600	17.3656	-4.079%	1,103	+10.448%
2026-02-12	17.8000	18.1040	17.3700	18.1040	-2.667%	634	+5.943%
2026-02-10	18.0640	18.6000	18.0640	18.6000	+6.897%	1,055	+3.118%
2026-02-09	17.4000	17.4000	17.4000	17.4000	+0.144%	917	+10.230%
2026-02-06	17.3750	17.3750	17.3750	17.3750	-7.604%	271	+10.388%
2026-02-04	18.8050	18.8050	18.8050	18.8050	+7.457%	258	+1.994%
2026-01-28	17.5000	17.5000	17.5000	17.5000	+0.517%	787	+9.600%
2026-01-22	16.7500	17.4100	16.7500	17.4100	+6.941%	4,384	+10.167%
2026-01-20	17.1300	17.1300	16.2800	16.2800	-5.368%	3,148	+17.813%
2026-01-16	17.2035	17.2035	17.2035	17.2035	-0.241%	123	+11.489%
2026-01-14	16.8600	17.2450	16.8600	17.2450	+4.344%	418	+11.221%
2026-01-13	16.3600	16.5270	16.3600	16.5270	-1.771%	418	+16.053%
2026-01-12	16.8250	16.8250	16.8250	16.8250	+0.869%	515	+13.997%
2026-01-09	16.2900	16.9110	16.2900	16.6800	-3.304%	723	+14.988%
2026-01-08	16.0500	17.2500	15.7400	17.2500	+7.745%	500	+11.188%
2026-01-05	16.0100	16.0100	16.0100	16.0100	-0.719%	170	+19.800%
2026-01-02	16.1260	16.1260	16.1260	16.1260	+5.606%	336	+18.938%
2025-12-31	15.2700	15.2700	15.2700	15.2700	+1.327%	208	+25.606%
2025-12-09	14.7838	15.0700	14.7838	15.0700	+1.215%	278	+27.273%
2025-12-08	16.4500	16.4500	14.8891	14.8891	-1.315%	418	+28.819%
2025-12-04	15.3900	15.3900	15.0875	15.0875	-0.017%	252	+27.125%
2025-12-03	15.0900	15.0900	15.0900	15.0900	+1.946%	309	+27.104%
2025-12-02	14.8020	14.8020	14.8020	14.8020	-2.071%	337	+29.577%
2025-11-19	15.1150	15.1150	15.1150	15.1150	+1.104%	730	+26.894%
2025-11-11	14.9700	14.9700	14.9000	14.9500	-1.935%	12,975	+28.294%
2025-10-30	15.1500	15.2450	14.9350	15.2450	+4.561%	3,285	+25.812%
2025-10-27	14.7900	14.7900	14.5800	14.5800	+0.552%	419	+31.550%
2025-10-22	14.5000	14.5000	14.5000	14.5000	+0.121%	178	+32.276%
2025-10-20	14.4825	14.4825	14.4825	14.4825	+1.539%	122	+32.436%
2025-10-17	14.2630	14.2630	14.2630	14.2630	+0.558%	126	+34.474%
2025-10-16	15.5500	15.5500	14.1838	14.1838	-0.910%	3,537	+35.225%
2025-10-08	14.3140	14.3140	14.3140	14.3140	+0.098%	192	+33.995%
2025-10-07	14.3000	14.3000	14.3000	14.3000	-5.735%	573	+34.126%
2025-10-03	15.1000	15.1700	15.1000	15.1700	+6.727%	453	+26.434%
2025-10-02	14.2139	14.2139	14.2139	14.2139	+1.383%	147	+34.938%
2025-09-29	14.3200	14.3200	14.0200	14.0200	-3.973%	343	+36.805%
2025-09-22	14.6000	14.6000	14.6000	14.6000	0.000%	403	+31.370%
2025-09-18	14.6000	14.6000	14.6000	14.6000	+1.038%	1,052	+31.370%
2025-09-15	14.4500	14.4500	14.4500	14.4500	+1.975%	290	+32.734%
2025-09-05	14.1800	14.1800	14.1701	14.1701	-3.621%	273	+35.355%
2025-08-26	14.7025	14.7025	14.7025	14.7025	-1.656%	203	+30.454%
2025-08-22	14.9500	14.9500	14.9500	14.9500	-1.288%	15,161	+28.294%
2025-08-20	15.3200	15.3200	14.7500	15.1450	+6.281%	4,973	+26.642%
2025-08-13	14.5000	14.7900	14.2500	14.2500	-3.749%	908	+34.596%
2025-08-12	14.2500	14.8050	14.2100	14.8050	-2.791%	9,797	+29.551%
2025-08-08	15.1500	15.2300	14.4300	15.2300	-3.608%	5,509	+25.936%
2025-08-06	15.8000	15.8000	15.8000	15.8000	+10.722%	171	+21.392%
2025-08-05	14.2300	14.2700	14.2300	14.2700	+0.564%	354	+34.408%
2025-07-31	14.2500	14.2500	14.1900	14.1900	-8.452%	286	+35.166%
2025-07-29	15.5000	15.5000	15.5000	15.5000	-0.641%	361	+23.742%
2025-07-23	15.6000	15.6000	15.6000	15.6000	+4.860%	221	+22.949%
2025-07-16	14.8770	14.8770	14.8770	14.8770	-0.154%	119	+28.924%
2025-07-14	14.9300	14.9300	14.9000	14.9000	+0.880%	580	+28.725%
2025-07-10	14.7700	14.7700	14.7700	14.7700	-6.222%	554	+29.858%
2025-07-09	15.7500	15.7500	15.7500	15.7500	+8.173%	264	+21.778%
2025-07-02	14.5600	14.5600	14.5600	14.5600	-3.672%	153	+31.731%
2025-06-27	15.1150	15.1150	15.1150	15.1150	+6.145%	247	+26.894%
2025-06-26	14.8050	14.8050	14.2400	14.2400	-2.030%	637	+34.691%
2025-06-25	14.5350	14.5350	14.5350	14.5350	+1.714%	392	+31.957%
2025-06-23	14.2900	14.2900	14.2900	14.2900	-0.764%	205	+34.220%
2025-06-16	14.4600	14.4600	14.4000	14.4000	+2.418%	305	+33.194%
2025-06-13	14.0550	14.0600	14.0550	14.0600	-2.699%	3,820	+36.415%
2025-06-12	14.4678	14.4678	14.4500	14.4500	+1.689%	313	+32.734%
2025-06-11	14.2200	14.2200	14.2100	14.2100	+1.067%	1,066	+34.975%
2025-06-10	14.0600	14.0600	14.0600	14.0600	-1.125%	127	+36.415%
2025-06-09	14.2200	14.2200	14.2200	14.2200	-1.592%	147	+34.880%
2025-06-06	14.4400	14.4500	14.4400	14.4500	-0.414%	1,969	+32.734%
2025-06-05	14.4400	14.5100	14.4400	14.5100	+2.544%	200	+32.185%
2025-06-03	14.1200	14.1500	14.1200	14.1500	-0.422%	395	+35.548%
2025-06-02	14.2100	14.2100	14.2100	14.2100	+0.106%	463	+34.975%
2025-05-30	14.1950	14.1950	14.1950	14.1950	+0.336%	641	+35.118%
2025-05-29	14.5350	14.5350	14.1475	14.1475	-0.824%	678	+35.572%
2025-05-27	13.6700	14.2650	13.6700	14.2650	+1.314%	699	+34.455%
2025-05-23	14.0800	14.0800	14.0800	14.0800	-0.035%	445	+36.222%
2025-05-15	14.0800	14.2700	14.0800	14.0850	-1.915%	800	+36.173%
2025-05-13	14.1450	14.3600	14.1450	14.3600	+2.134%	711	+33.565%
2025-05-12	14.0550	14.1700	14.0550	14.0600	+2.290%	8,390	+36.415%
2025-05-09	13.7452	13.7452	13.7452	13.7452	-2.547%	201	+39.540%
2025-05-08	13.9050	14.1045	13.6800	14.1045	-0.322%	1,007	+35.985%
2025-05-07	14.0500	14.1500	14.0500	14.1500	+1.872%	1,177	+35.548%
2025-05-06	13.8900	13.8900	13.8900	13.8900	-0.701%	261	+38.085%
2025-05-05	13.8600	14.0100	13.8600	13.9880	-1.701%	1,547	+37.118%
2025-05-02	14.4000	14.4000	14.2300	14.2300	-1.181%	1,001	+34.786%
2025-04-30	13.9900	14.6200	13.9900	14.4000	+6.116%	4,753	+33.194%
2025-04-29	12.9600	13.5700	12.9600	13.5700	+4.788%	4,518	+41.341%
2025-04-25	12.9500	12.9500	12.9500	12.9500	+1.251%	165	+48.108%
2025-04-24	12.7900	12.7900	12.7900	12.7900	-1.388%	571	+49.961%
2025-04-23	12.9500	12.9700	12.9500	12.9700	+6.051%	6,820	+47.880%
2025-04-21	12.2350	12.2350	12.2300	12.2300	+1.112%	593	+56.827%
2025-04-17	12.0350	12.3400	12.0350	12.0955	+0.893%	3,295	+58.571%
2025-04-16	11.9800	11.9885	11.9600	11.9885	-0.799%	1,171	+59.987%
2025-04-14	11.8000	12.0850	11.8000	12.0850	+4.002%	1,691	+58.709%
2025-04-11	11.3500	11.6200	11.3500	11.6200	+2.560%	599	+65.060%
2025-04-10	11.3300	11.3300	11.3300	11.3300	-8.555%	210	+69.285%
2025-04-09	11.5000	12.3900	11.5000	12.3900	+12.330%	223	+54.802%
2025-04-08	11.0300	11.0300	11.0300	11.0300	+2.224%	451	+73.889%
2025-04-07	11.0750	11.3400	10.7900	10.7900	-0.736%	4,028	+77.757%
2025-04-04	11.2200	11.2200	10.8700	10.8700	-5.190%	758	+76.449%
2025-04-03	11.4850	11.4850	11.4300	11.4650	+0.836%	1,180	+67.292%
2025-04-02	11.1300	11.3700	11.1200	11.3700	-1.558%	4,341	+68.690%
2025-04-01	11.5400	11.5500	11.5400	11.5500	+1.583%	685	+66.061%
2025-03-31	11.9230	11.9800	11.3300	11.3700	-5.643%	5,821	+68.690%
2025-03-28	12.4500	12.4500	12.0500	12.0500	-2.548%	1,520	+59.170%
2025-03-27	12.3650	12.3650	12.3650	12.3650	-0.443%	248	+55.115%
2025-03-26	12.4200	12.4200	12.4200	12.4200	-1.507%	178	+54.428%
2025-03-25	12.6300	12.6900	12.5300	12.6100	-0.040%	152,292	+52.102%
2025-03-24	12.6300	12.6300	12.6150	12.6150	-0.198%	445	+52.041%
2025-03-21	12.5485	12.8200	12.5485	12.6400	-0.421%	859	+51.741%
2025-03-20	12.8100	12.8100	12.6935	12.6935	-3.946%	348	+51.101%
2025-03-19	13.1300	13.2150	13.0400	13.2150	+4.301%	2,279	+45.138%
2025-03-17	12.6700	12.6700	12.6700	12.6700	-1.016%	1,303	+51.381%
2025-03-14	12.6000	12.8000	12.6000	12.8000	+0.986%	779	+49.844%
2025-03-13	12.6750	12.6750	12.6750	12.6750	-1.247%	310	+51.321%
2025-03-12	12.8720	12.8720	12.8350	12.8350	-2.618%	886	+49.435%
2025-03-11	13.0900	13.2200	13.0025	13.1800	+0.649%	1,691	+45.524%
2025-03-10	13.0950	13.0950	13.0950	13.0950	-2.167%	271	+46.468%
2025-03-07	13.2250	13.3850	13.2250	13.3850	+1.402%	732	+43.295%
2025-03-06	13.2000	13.2000	13.2000	13.2000	+4.596%	345	+45.303%
2025-03-05	12.6200	12.6200	12.6200	12.6200	+4.904%	1,364	+51.981%
2025-03-03	12.2750	12.4565	11.9600	12.0300	+4.246%	2,003	+59.435%
2025-02-28	11.7635	11.9000	11.5300	11.5400	-1.704%	762	+66.205%
2025-02-27	11.7400	11.7400	11.7400	11.7400	-2.734%	316	+63.373%
2025-02-26	12.1500	12.1500	12.0700	12.0700	+3.030%	508	+58.906%
2025-02-25	11.6950	11.7150	11.6950	11.7150	-1.472%	635	+63.722%
2025-02-24	11.8450	11.8900	11.7200	11.8900	+1.105%	118,116	+61.312%
2025-02-21	11.8000	11.8000	11.7400	11.7600	-2.366%	51,876	+63.095%
2025-02-20	11.8400	12.0450	11.8400	12.0450	+1.346%	780	+59.236%
2025-02-19	11.8850	11.8850	11.8850	11.8850	-0.627%	292	+61.380%
2025-02-14	11.9420	11.9950	11.8600	11.9600	+2.485%	696	+60.368%
2025-02-13	11.7875	11.8400	11.6700	11.6700	+0.777%	1,322	+64.353%
2025-02-12	11.3850	11.6260	11.3850	11.5800	+2.933%	1,050	+65.630%
2025-02-11	11.2500	11.2500	11.2500	11.2500	+0.806%	1,659	+70.489%
2025-02-07	11.3900	11.3900	11.1600	11.1600	-1.370%	9,361	+71.864%
2025-02-06	11.3300	11.3300	11.3150	11.3150	+2.491%	372	+69.510%
2025-02-05	11.0100	11.2200	11.0100	11.0400	-0.541%	43,102	+73.732%
2025-02-04	11.1800	11.3250	11.1000	11.1000	+0.909%	4,543	+72.793%
2025-02-03	11.1550	11.3900	11.0000	11.0000	-3.762%	1,153	+74.364%
2025-01-31	11.4100	11.4300	11.4100	11.4300	-0.349%	1,568	+67.804%
2025-01-30	11.4250	11.4700	11.4250	11.4700	+2.319%	3,594	+67.219%
2025-01-29	11.4300	11.4300	11.2100	11.2100	-3.694%	60,553	+71.097%
2025-01-28	11.3280	11.6400	11.3280	11.6400	-1.855%	1,183	+64.777%
2025-01-27	11.5550	11.8600	11.5550	11.8600	+4.659%	5,280	+61.720%
2025-01-24	11.3700	11.4200	11.2825	11.3320	+2.274%	1,828	+69.255%
2025-01-23	11.0150	11.2600	11.0050	11.0800	-1.248%	3,225	+73.105%
2025-01-22	11.1400	11.2200	11.0000	11.2200	+0.718%	902	+70.945%
2025-01-21	10.9700	11.2700	10.8100	11.1400	+2.015%	7,471	+72.172%
2025-01-17	10.8020	10.9200	10.8020	10.9200	+2.535%	7,900	+75.641%
2025-01-16	10.6075	10.7000	10.6075	10.6500	+1.914%	80,961	+80.094%
2025-01-15	10.4500	10.4500	10.4500	10.4500	+2.652%	521	+83.541%
2025-01-14	10.1425	10.1800	10.1425	10.1800	+0.197%	678	+88.409%
2025-01-13	10.0100	10.3000	10.0100	10.1600	+0.844%	11,823	+88.780%
2025-01-10	10.1400	10.1400	10.0450	10.0750	-0.425%	1,711	+90.372%
2025-01-08	10.1300	10.1300	10.1180	10.1180	+8.214%	361	+89.563%
2025-01-07	10.3250	10.8125	9.3500	9.3500	-9.399%	1,693	+105.134%
2025-01-06	10.2000	10.3975	10.2000	10.3200	+1.261%	798	+85.853%
2025-01-03	10.1400	10.1915	10.1400	10.1915	+1.813%	1,272	+88.196%
2025-01-02	10.0000	10.0100	10.0000	10.0100	-0.555%	4,847	+91.608%
2024-12-31	10.1500	10.1500	9.9300	10.0659	-1.221%	1,956	+90.544%
2024-12-30	10.1050	10.2400	10.0325	10.1903	+1.497%	5,022	+88.218%
2024-12-27	10.1300	10.1350	10.0000	10.0400	+0.200%	4,886	+91.036%
2024-12-26	9.9840	10.2200	9.9300	10.0200	-2.718%	3,021	+91.417%
2024-12-24	9.9025	10.3000	9.9025	10.3000	+0.507%	594	+86.214%
2024-12-23	10.0700	10.2480	9.8700	10.2480	+2.429%	6,043	+87.158%
2024-12-20	9.8475	10.0200	9.8475	10.0050	-0.616%	4,646	+91.704%
2024-12-19	9.9700	10.0670	9.9336	10.0670	-0.425%	2,414	+90.523%
2024-12-18	10.1900	10.2550	10.1100	10.1100	-1.366%	3,454	+89.713%
2024-12-17	10.2750	10.3000	10.1326	10.2500	-1.157%	9,502	+87.122%
2024-12-16	10.2750	10.5500	10.2100	10.3700	-0.480%	91,974	+84.957%
2024-12-13	10.3450	10.4200	10.2450	10.4200	+0.579%	3,829	+84.069%
2024-12-12	10.2400	10.3600	10.2400	10.3600	-0.145%	4,480	+85.135%
2024-12-11	10.3800	10.4120	10.2600	10.3750	-0.240%	4,127	+84.867%
2024-12-10	10.5450	10.6000	10.4000	10.4000	-2.210%	5,333	+84.423%
2024-12-09	10.6250	10.6600	10.6200	10.6350	+1.189%	2,443	+80.348%
2024-12-06	10.4800	10.5400	10.4800	10.5100	-2.955%	1,076	+82.493%
2024-12-05	10.3825	10.8300	10.2800	10.8300	-1.374%	2,939	+77.101%
2024-12-03	11.1300	11.1300	10.9809	10.9809	-1.206%	305	+74.667%
2024-12-02	11.0650	11.1150	11.0650	11.1150	+0.497%	10,005	+72.560%
2024-11-29	11.1000	11.1000	11.0600	11.0600	-0.896%	2,803	+73.418%
2024-11-27	11.1150	11.1600	11.1142	11.1600	+1.316%	1,270	+71.864%
2024-11-26	10.9700	11.0150	10.9700	11.0150	-0.407%	504	+74.126%
2024-11-25	11.0425	11.0640	10.8930	11.0600	+3.558%	2,304	+73.418%
2024-11-22	10.9300	10.9300	10.6800	10.6800	+0.470%	6,969	+79.588%
2024-11-21	10.7300	10.9050	10.6300	10.6300	-1.231%	2,989	+80.433%
2024-11-20	10.8150	10.8615	10.6800	10.7625	-1.080%	4,382	+78.211%
2024-11-19	10.9050	10.9050	10.8700	10.8800	-4.056%	2,453	+76.287%
2024-11-18	11.0650	11.3400	11.0650	11.3400	+3.185%	1,138	+69.136%
2024-11-15	11.1600	11.1600	10.8400	10.9900	+1.225%	7,247	+74.522%
2024-11-14	10.9325	11.1428	10.8570	10.8570	-0.166%	13,561	+76.660%
2024-11-13	10.8900	11.1200	10.7700	10.8750	-1.983%	4,992	+76.368%
2024-11-12	11.1925	11.1925	11.0450	11.0950	-3.290%	2,942	+72.871%
2024-11-11	11.3900	11.4725	11.3072	11.4725	+0.990%	2,127	+67.182%
2024-11-08	11.6120	11.6120	11.3517	11.3600	-4.858%	7,855	+68.838%
2024-11-07	11.5800	11.9400	11.5000	11.9400	+4.691%	9,279	+60.637%
2024-11-06	11.4000	11.4400	11.4000	11.4050	-2.783%	1,617	+68.172%
2024-11-05	11.6500	11.9400	11.5000	11.7315	-1.911%	75,297	+63.491%
2024-11-04	12.0550	12.0550	11.8092	11.9600	-0.157%	2,070	+60.368%
2024-11-01	12.0550	12.0550	11.9788	11.9788	+0.074%	535	+60.116%
2024-10-31	12.2100	12.2100	11.9700	11.9700	-10.971%	848	+60.234%
2024-10-30	13.4300	13.4450	13.4300	13.4450	-0.396%	428	+42.655%
2024-10-28	13.5900	13.5900	13.4850	13.4985	+1.875%	1,183	+42.090%
2024-10-25	13.2850	13.2850	13.2500	13.2500	-1.560%	774	+44.755%
2024-10-24	13.1300	13.4600	13.1300	13.4600	+3.063%	21,616	+42.496%
2024-10-23	13.2900	13.2900	13.0600	13.0600	-1.173%	1,112	+46.861%
2024-10-22	13.3100	13.3100	13.2150	13.2150	+0.559%	1,277	+45.138%
2024-10-21	13.2150	13.2150	13.1415	13.1415	-1.340%	447	+45.950%
2024-10-18	13.3200	13.3200	13.3200	13.3200	+0.795%	708	+43.994%
2024-10-17	13.2150	13.2150	13.2150	13.2150	-0.546%	15,344	+45.138%
2024-10-16	13.3844	13.4150	13.2875	13.2875	-1.465%	1,758	+44.346%
2024-10-15	13.3800	13.4900	13.3800	13.4850	-1.281%	24,236	+42.232%
2024-10-14	13.5350	13.6600	13.5350	13.6600	-0.474%	1,699	+40.410%
2024-10-11	13.9800	13.9800	13.7200	13.7250	-1.365%	1,911	+39.745%
2024-10-10	13.9150	13.9150	13.9150	13.9150	+3.791%	620	+37.837%
2024-10-09	13.5140	13.5140	13.4068	13.4068	-2.425%	1,149	+43.062%
2024-10-08	13.7400	13.7400	13.7400	13.7400	+0.622%	573	+39.592%
2024-10-04	13.6600	13.6600	13.2500	13.6550	+0.552%	4,040	+40.461%
2024-10-03	13.7650	13.7650	13.5800	13.5800	-4.400%	50,499	+41.237%
2024-10-01	14.0575	14.2715	14.0575	14.2050	-0.803%	203,503	+35.023%
2024-09-30	14.3200	14.3200	14.3200	14.3200	+0.987%	123	+33.939%
2024-09-25	14.1800	14.1800	14.1800	14.1800	+4.418%	228	+35.261%
2024-09-24	14.0600	14.0600	13.5800	13.5800	-2.931%	2,851	+41.237%
2024-09-23	13.9300	13.9900	13.9300	13.9900	-0.018%	1,492	+37.098%
2024-09-19	13.9925	13.9925	13.9925	13.9925	+5.306%	261	+37.073%
2024-09-17	13.2875	13.2875	13.2875	13.2875	-1.720%	327	+44.346%
2024-09-16	13.5200	13.5200	13.5200	13.5200	+2.852%	537	+41.864%
2024-09-13	13.5050	13.5050	13.1451	13.1451	+4.161%	432	+45.910%
2024-09-12	13.0300	13.0300	12.6200	12.6200	+2.186%	413	+51.981%
2024-09-10	12.5700	13.0675	12.3000	12.3500	-4.523%	1,092	+55.304%
2024-08-30	12.8525	12.9350	12.8500	12.9350	-0.786%	6,535	+48.280%
2024-08-28	12.8700	13.0375	12.8700	13.0375	-0.333%	463	+47.114%
2024-08-27	13.0400	13.1700	13.0400	13.0810	+2.798%	861	+46.625%
2024-08-20	12.7250	12.7250	12.7250	12.7250	+6.130%	249	+50.727%
2024-08-15	12.0000	12.0000	11.9900	11.9900	+1.011%	779	+59.967%
2024-08-13	11.8700	11.8700	11.8700	11.8700	+1.150%	170	+61.584%
2024-08-08	11.7350	11.7350	11.7350	11.7350	-1.511%	780	+63.443%
2024-08-06	11.9150	11.9150	11.9150	11.9150	-4.355%	320	+60.974%
2024-08-01	12.4575	12.4575	12.4575	12.4575	+4.751%	192	+53.963%
2024-07-29	11.8925	11.8925	11.8925	11.8925	-4.247%	390	+61.278%
2024-07-25	11.8000	12.4200	11.8000	12.4200	+3.028%	683	+54.428%
2024-07-19	12.0550	12.0550	12.0550	12.0550	+1.260%	220	+59.104%
2024-07-18	11.8350	11.9050	11.8350	11.9050	-1.733%	603	+61.109%
2024-07-16	12.2700	12.2700	12.1150	12.1150	-1.384%	350	+58.316%
2024-07-08	12.2850	12.2850	12.2850	12.2850	+1.550%	425	+56.125%
2024-07-03	12.0975	12.0975	12.0975	12.0975	+0.415%	247	+58.545%
2024-07-02	12.3825	12.3825	12.0475	12.0475	-0.104%	250	+59.203%
2024-07-01	12.0600	12.0600	12.0600	12.0600	-0.839%	475	+59.038%
2024-06-28	12.1620	12.1620	12.1620	12.1620	+1.350%	243	+57.704%
2024-06-27	12.0000	12.0000	12.0000	12.0000	-0.867%	288	+59.833%
2024-06-26	12.1050	12.1050	12.1050	12.1050	-1.745%	611	+58.447%
2024-06-18	12.1800	12.3200	12.1800	12.3200	-1.852%	624	+55.682%
2024-06-17	12.5525	12.5525	12.5525	12.5525	-0.535%	276	+52.798%
2024-06-14	12.7400	12.7400	12.4300	12.6200	+0.779%	3,077	+51.981%
2024-06-12	12.5225	12.5225	12.5225	12.5225	+3.792%	740	+53.164%
2024-06-10	11.9700	12.0650	11.9700	12.0650	-0.863%	491	+58.972%
2024-06-07	12.2300	12.2300	12.1700	12.1700	-2.873%	714	+57.601%
2024-06-06	12.2850	12.5300	12.2850	12.5300	+3.639%	374	+53.073%
2024-06-05	12.0900	12.0900	12.0900	12.0900	-1.707%	1,476	+58.644%
2024-06-04	12.3000	12.3000	12.3000	12.3000	0.000%	243	+55.935%
2024-06-03	12.2500	12.3000	12.1600	12.3000	+6.309%	41,086	+55.935%
2024-05-29	11.5700	11.5700	11.5700	11.5700	-3.583%	204	+65.774%
2024-05-24	12.0000	12.0000	12.0000	12.0000	+0.756%	11,457	+59.833%
2024-05-23	11.9100	11.9100	11.9100	11.9100	+0.932%	152	+61.041%
2024-05-20	11.7905	11.8000	11.5210	11.8000	+0.319%	16,838	+62.542%
2024-05-17	11.7625	11.7625	11.7625	11.7625	+2.505%	141	+63.061%
2024-05-16	11.4750	11.4750	11.4750	11.4750	-1.078%	198	+67.146%
2024-05-14	11.6000	11.6000	11.6000	11.6000	+0.173%	264	+65.345%
2024-05-13	11.5800	11.5800	11.5800	11.5800	+5.561%	349	+65.630%
2024-05-07	10.9700	10.9700	10.9700	10.9700	-2.532%	188	+74.840%
2024-05-06	11.0200	11.2550	11.0200	11.2550	+1.625%	703	+70.413%
2024-05-03	11.0750	11.0750	11.0750	11.0750	-0.494%	167	+73.183%
2024-04-29	11.1300	11.1300	11.1300	11.1300	+1.343%	317	+72.327%
2024-04-26	10.9825	10.9825	10.9825	10.9825	-5.160%	293	+74.641%
2024-04-25	11.5300	11.5800	11.5200	11.5800	-2.484%	427	+65.630%
2024-04-23	11.6700	11.8750	11.6700	11.8750	-1.206%	383	+61.516%
2024-04-19	12.0200	12.0200	12.0200	12.0200	-0.886%	509	+59.567%
2024-04-11	12.1275	12.1275	12.1275	12.1275	-1.402%	2,809	+58.153%
2024-04-10	12.3000	12.3000	12.3000	12.3000	-0.445%	251	+55.935%
2024-04-09	12.3550	12.3550	12.3550	12.3550	+1.562%	265	+55.241%
2024-04-02	12.1650	12.1650	12.1650	12.1650	-1.498%	810	+57.665%
2024-03-28	12.3100	12.3500	12.3100	12.3500	+1.271%	472	+55.304%
2024-03-27	12.1950	12.1950	12.1950	12.1950	+0.288%	286	+57.278%
2024-03-26	12.1600	12.1600	12.1600	12.1600	-0.937%	145	+57.730%
2024-03-25	12.2750	12.2750	12.2750	12.2750	-3.914%	243	+56.253%
2024-03-22	12.7750	12.7750	12.7750	12.7750	-2.999%	152	+50.137%
2024-03-21	12.8600	13.1700	12.8600	13.1700	+4.420%	1,029	+45.634%
2024-03-20	12.6125	12.6125	12.6125	12.6125	+0.498%	379	+52.071%
2024-03-19	12.5500	12.5500	12.5500	12.5500	+0.320%	241	+52.829%
2024-03-18	12.5100	12.5100	12.5100	12.5100	-2.036%	259	+53.317%
2024-03-14	12.7525	12.7700	12.7525	12.7700	+2.488%	612	+50.196%
2024-03-12	12.4600	12.4600	12.4600	12.4600	-3.035%	242	+53.933%
2024-03-08	12.8300	12.8500	12.8300	12.8500	+0.156%	2,781	+49.261%
2024-03-07	12.7450	12.8300	12.7450	12.8300	+1.825%	443	+49.493%
2024-03-05	12.6150	12.6150	12.6000	12.6000	-0.435%	348	+52.222%
2024-03-04	12.6550	12.6550	12.6550	12.6550	+1.484%	340	+51.561%
2024-02-29	12.4700	12.4700	12.4700	12.4700	-5.498%	399	+53.809%
2024-02-28	13.1955	13.1955	13.1955	13.1955	+0.422%	346	+45.353%
2024-02-26	13.2500	13.2500	13.1400	13.1400	-0.830%	399	+45.967%
2024-02-22	13.0600	13.2500	13.0600	13.2500	+3.840%	660	+44.755%
2024-02-20	12.7600	12.7600	12.7600	12.7600	+5.194%	217	+50.313%

.dark-mode .lqy42F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqy42F{ color: #333333; background-color: white; border: 2px solid #333333; }ADRZYANDRITZ AG UNSP/ADRstock OTC ADR

ADRZY
ANDRITZ AG UNSP/ADR
stock OTC ADR