Dark

ADRZY
ANDRITZ AG UNSP/ADR
stock OTC

EOD

Jul 20, 2026

17.25USD-1.625%(-0.29)1,121

Pre-market

0.00USD-100.000%(-17.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	17.2500	17.2500	17.2500	17.2500	-1.625%	1,121	0.000%
2026-07-16	17.5350	17.5350	17.5350	17.5350	+4.375%	528	-1.625%
2026-07-10	16.8000	16.8000	16.8000	16.8000	+3.004%	1,138	+2.679%
2026-07-09	16.3100	16.3100	16.3100	16.3100	+1.053%	226	+5.763%
2026-07-08	16.1400	16.1400	16.1400	16.1400	-6.786%	3,043	+6.877%
2026-07-06	17.3150	17.3150	17.3150	17.3150	-2.037%	144	-0.375%
2026-06-26	17.6750	17.6750	17.6750	17.6750	-5.733%	487	-2.405%
2026-06-22	18.7500	18.7500	18.7500	18.7500	+1.902%	274	-8.000%
2026-06-16	18.4000	18.4000	18.4000	18.4000	-0.230%	251	-6.250%
2026-06-12	18.4424	18.4424	18.4424	18.4424	+7.508%	198	-6.466%
2026-06-10	17.1545	17.1545	17.1545	17.1545	-6.474%	4,645	+0.557%
2026-06-09	18.3420	18.3420	18.3420	18.3420	+2.127%	259	-5.954%
2026-06-04	17.7500	18.2500	17.7500	17.9600	-1.119%	34,921	-3.953%
2026-06-01	18.1632	18.1632	18.1632	18.1632	-1.099%	193	-5.028%
2026-05-27	18.3650	18.3650	18.3650	18.3650	+10.433%	392	-6.071%
2026-05-21	16.7300	16.7700	16.5400	16.6300	-2.349%	4,729	+3.728%
2026-05-14	18.0444	18.0444	17.0300	17.0300	-3.144%	972	+1.292%
2026-05-13	17.5828	17.5828	17.5828	17.5828	-6.375%	251	-1.893%
2026-05-12	18.7800	18.7800	18.7800	18.7800	-2.187%	213	-8.147%
2026-05-08	17.2300	19.2000	17.2300	19.2000	+7.188%	1,320	-10.156%
2026-05-06	18.2600	18.2600	17.5000	17.9124	+4.903%	1,496	-3.698%
2026-05-05	17.0000	17.0752	17.0000	17.0752	+1.638%	470	+1.024%
2026-05-04	16.6400	17.6200	16.6300	16.8000	+0.299%	2,113	+2.679%
2026-05-01	16.5100	17.3200	16.5100	16.7500	-1.600%	2,578	+2.985%
2026-04-30	18.1000	18.1000	16.7800	17.0224	+0.132%	2,582	+1.337%
2026-04-29	16.8000	18.7600	16.4200	17.0000	+8.974%	6,485	+1.471%
2026-04-28	16.0000	16.0000	15.6000	15.6000	+0.064%	3,591	+10.577%
2026-04-27	16.5000	16.5000	15.5900	15.5900	-2.134%	4,166	+10.648%
2026-04-24	16.6800	16.6800	15.8900	15.9300	-2.569%	2,720	+8.286%
2026-04-23	16.3500	16.3500	16.3500	16.3500	+0.186%	806	+5.505%
2026-04-22	16.7772	17.3000	16.3196	16.3196	-2.511%	4,015	+5.701%
2026-04-21	16.4594	17.7100	16.4594	16.7400	+5.349%	12,305	+3.047%
2026-04-20	17.7000	17.7000	15.8900	15.8900	-6.198%	7,371	+8.559%
2026-04-17	16.6000	17.0000	16.6000	16.9400	+2.295%	1,393	+1.830%
2026-04-16	16.6000	16.6000	16.5500	16.5600	-0.451%	528	+4.167%
2026-04-15	16.6400	17.5000	15.9200	16.6350	-0.876%	4,977	+3.697%
2026-04-14	16.5380	17.5500	15.9600	16.7820	-0.404%	9,847	+2.789%
2026-04-10	16.8500	16.8500	16.8500	16.8500	+7.668%	2,016	+2.374%
2026-04-09	16.4500	16.4500	15.6500	15.6500	+4.333%	16,533	+10.224%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+1.146%	1,549	+15.000%
2026-04-01	14.8300	14.8300	14.8300	14.8300	+8.406%	287	+16.318%
2026-03-31	13.6800	13.6800	13.6800	13.6800	-7.521%	108	+26.096%
2026-03-30	14.7925	14.7925	14.7925	14.7925	-3.601%	613	+16.613%
2026-03-26	15.3450	15.3450	15.3450	15.3450	+6.267%	176	+12.414%
2026-03-25	14.4400	14.4400	14.4400	14.4400	-2.630%	217	+19.460%
2026-03-24	14.8300	14.8300	14.8300	14.8300	+0.884%	366	+16.318%
2026-03-23	14.0000	14.7000	14.0000	14.7000	+8.168%	376	+17.347%
2026-03-20	13.5900	13.5900	13.5900	13.5900	-9.881%	787	+26.932%
2026-03-16	15.0800	15.0800	15.0800	15.0800	+0.399%	357	+14.390%
2026-03-12	15.0200	15.6900	15.0200	15.0200	-0.596%	2,708	+14.847%
2026-03-11	14.7800	15.1100	14.7800	15.1100	-11.480%	633	+14.163%
2026-03-04	17.0695	17.0695	17.0695	17.0695	+2.828%	622	+1.057%
2026-03-03	16.6000	16.6000	16.6000	16.6000	-6.584%	260	+3.916%
2026-02-27	17.7700	17.7700	17.7700	17.7700	-0.978%	484	-2.926%
2026-02-26	17.4000	17.9455	17.1600	17.9455	+3.313%	1,408	-3.876%
2026-02-24	17.1100	17.6260	16.9100	17.3700	-2.251%	1,510	-0.691%
2026-02-23	17.0800	17.7700	16.8400	17.7700	+1.369%	1,264	-2.926%
2026-02-20	17.3800	17.8500	17.0900	17.5300	+0.323%	1,230	-1.597%
2026-02-19	17.3000	17.8600	17.0600	17.4736	-1.223%	1,011	-1.280%
2026-02-18	17.3600	17.8920	17.3600	17.6900	+1.868%	1,054	-2.487%
2026-02-17	17.1700	17.3656	17.0600	17.3656	-4.079%	1,103	-0.666%
2026-02-12	17.8000	18.1040	17.3700	18.1040	-2.667%	634	-4.717%
2026-02-10	18.0640	18.6000	18.0640	18.6000	+6.897%	1,055	-7.258%
2026-02-09	17.4000	17.4000	17.4000	17.4000	+0.144%	917	-0.862%
2026-02-06	17.3750	17.3750	17.3750	17.3750	-7.604%	271	-0.719%
2026-02-04	18.8050	18.8050	18.8050	18.8050	+7.457%	258	-8.269%
2026-01-28	17.5000	17.5000	17.5000	17.5000	+0.517%	787	-1.429%
2026-01-22	16.7500	17.4100	16.7500	17.4100	+6.941%	4,384	-0.919%
2026-01-20	17.1300	17.1300	16.2800	16.2800	-5.368%	3,148	+5.958%
2026-01-16	17.2035	17.2035	17.2035	17.2035	-0.241%	123	+0.270%
2026-01-14	16.8600	17.2450	16.8600	17.2450	+4.344%	418	+0.029%
2026-01-13	16.3600	16.5270	16.3600	16.5270	-1.771%	418	+4.375%
2026-01-12	16.8250	16.8250	16.8250	16.8250	+0.869%	515	+2.526%
2026-01-09	16.2900	16.9110	16.2900	16.6800	-3.304%	723	+3.417%
2026-01-08	16.0500	17.2500	15.7400	17.2500	+7.745%	500	0.000%
2026-01-05	16.0100	16.0100	16.0100	16.0100	-0.719%	170	+7.745%
2026-01-02	16.1260	16.1260	16.1260	16.1260	+5.606%	336	+6.970%
2025-12-31	15.2700	15.2700	15.2700	15.2700	+1.327%	208	+12.967%
2025-12-09	14.7838	15.0700	14.7838	15.0700	+1.215%	278	+14.466%
2025-12-08	16.4500	16.4500	14.8891	14.8891	-1.315%	418	+15.857%
2025-12-04	15.3900	15.3900	15.0875	15.0875	-0.017%	252	+14.333%
2025-12-03	15.0900	15.0900	15.0900	15.0900	+1.946%	309	+14.314%
2025-12-02	14.8020	14.8020	14.8020	14.8020	-2.071%	337	+16.538%
2025-11-19	15.1150	15.1150	15.1150	15.1150	+1.104%	730	+14.125%
2025-11-11	14.9700	14.9700	14.9000	14.9500	-1.935%	12,975	+15.385%
2025-10-30	15.1500	15.2450	14.9350	15.2450	+4.561%	3,285	+13.152%
2025-10-27	14.7900	14.7900	14.5800	14.5800	+0.552%	419	+18.313%
2025-10-22	14.5000	14.5000	14.5000	14.5000	+0.121%	178	+18.966%
2025-10-20	14.4825	14.4825	14.4825	14.4825	+1.539%	122	+19.109%
2025-10-17	14.2630	14.2630	14.2630	14.2630	+0.558%	126	+20.942%
2025-10-16	15.5500	15.5500	14.1838	14.1838	-0.910%	3,537	+21.618%
2025-10-08	14.3140	14.3140	14.3140	14.3140	+0.098%	192	+20.511%
2025-10-07	14.3000	14.3000	14.3000	14.3000	-5.735%	573	+20.629%
2025-10-03	15.1000	15.1700	15.1000	15.1700	+6.727%	453	+13.711%
2025-10-02	14.2139	14.2139	14.2139	14.2139	+1.383%	147	+21.360%
2025-09-29	14.3200	14.3200	14.0200	14.0200	-3.973%	343	+23.039%
2025-09-22	14.6000	14.6000	14.6000	14.6000	0.000%	403	+18.151%
2025-09-18	14.6000	14.6000	14.6000	14.6000	+1.038%	1,052	+18.151%
2025-09-15	14.4500	14.4500	14.4500	14.4500	+1.975%	290	+19.377%
2025-09-05	14.1800	14.1800	14.1701	14.1701	-3.621%	273	+21.735%
2025-08-26	14.7025	14.7025	14.7025	14.7025	-1.656%	203	+17.327%
2025-08-22	14.9500	14.9500	14.9500	14.9500	-1.288%	15,161	+15.385%
2025-08-20	15.3200	15.3200	14.7500	15.1450	+6.281%	4,973	+13.899%
2025-08-13	14.5000	14.7900	14.2500	14.2500	-3.749%	908	+21.053%
2025-08-12	14.2500	14.8050	14.2100	14.8050	-2.791%	9,797	+16.515%
2025-08-08	15.1500	15.2300	14.4300	15.2300	-3.608%	5,509	+13.263%
2025-08-06	15.8000	15.8000	15.8000	15.8000	+10.722%	171	+9.177%
2025-08-05	14.2300	14.2700	14.2300	14.2700	+0.564%	354	+20.883%
2025-07-31	14.2500	14.2500	14.1900	14.1900	-8.452%	286	+21.564%
2025-07-29	15.5000	15.5000	15.5000	15.5000	-0.641%	361	+11.290%
2025-07-23	15.6000	15.6000	15.6000	15.6000	+4.860%	221	+10.577%
2025-07-16	14.8770	14.8770	14.8770	14.8770	-0.154%	119	+15.951%
2025-07-14	14.9300	14.9300	14.9000	14.9000	+0.880%	580	+15.772%
2025-07-10	14.7700	14.7700	14.7700	14.7700	-6.222%	554	+16.791%
2025-07-09	15.7500	15.7500	15.7500	15.7500	+8.173%	264	+9.524%
2025-07-02	14.5600	14.5600	14.5600	14.5600	-3.672%	153	+18.475%
2025-06-27	15.1150	15.1150	15.1150	15.1150	+6.145%	247	+14.125%
2025-06-26	14.8050	14.8050	14.2400	14.2400	-2.030%	637	+21.138%
2025-06-25	14.5350	14.5350	14.5350	14.5350	+1.714%	392	+18.679%
2025-06-23	14.2900	14.2900	14.2900	14.2900	-0.764%	205	+20.714%
2025-06-16	14.4600	14.4600	14.4000	14.4000	+2.418%	305	+19.792%
2025-06-13	14.0550	14.0600	14.0550	14.0600	-2.699%	3,820	+22.688%
2025-06-12	14.4678	14.4678	14.4500	14.4500	+1.689%	313	+19.377%
2025-06-11	14.2200	14.2200	14.2100	14.2100	+1.067%	1,066	+21.393%
2025-06-10	14.0600	14.0600	14.0600	14.0600	-1.125%	127	+22.688%
2025-06-09	14.2200	14.2200	14.2200	14.2200	-1.592%	147	+21.308%
2025-06-06	14.4400	14.4500	14.4400	14.4500	-0.414%	1,969	+19.377%
2025-06-05	14.4400	14.5100	14.4400	14.5100	+2.544%	200	+18.884%
2025-06-03	14.1200	14.1500	14.1200	14.1500	-0.422%	395	+21.908%
2025-06-02	14.2100	14.2100	14.2100	14.2100	+0.106%	463	+21.393%
2025-05-30	14.1950	14.1950	14.1950	14.1950	+0.336%	641	+21.522%
2025-05-29	14.5350	14.5350	14.1475	14.1475	-0.824%	678	+21.930%
2025-05-27	13.6700	14.2650	13.6700	14.2650	+1.314%	699	+20.925%
2025-05-23	14.0800	14.0800	14.0800	14.0800	-0.035%	445	+22.514%
2025-05-15	14.0800	14.2700	14.0800	14.0850	-1.915%	800	+22.471%
2025-05-13	14.1450	14.3600	14.1450	14.3600	+2.134%	711	+20.125%
2025-05-12	14.0550	14.1700	14.0550	14.0600	+2.290%	8,390	+22.688%
2025-05-09	13.7452	13.7452	13.7452	13.7452	-2.547%	201	+25.498%
2025-05-08	13.9050	14.1045	13.6800	14.1045	-0.322%	1,007	+22.301%
2025-05-07	14.0500	14.1500	14.0500	14.1500	+1.872%	1,177	+21.908%
2025-05-06	13.8900	13.8900	13.8900	13.8900	-0.701%	261	+24.190%
2025-05-05	13.8600	14.0100	13.8600	13.9880	-1.701%	1,547	+23.320%
2025-05-02	14.4000	14.4000	14.2300	14.2300	-1.181%	1,001	+21.223%
2025-04-30	13.9900	14.6200	13.9900	14.4000	+6.116%	4,753	+19.792%
2025-04-29	12.9600	13.5700	12.9600	13.5700	+4.788%	4,518	+27.119%
2025-04-25	12.9500	12.9500	12.9500	12.9500	+1.251%	165	+33.205%
2025-04-24	12.7900	12.7900	12.7900	12.7900	-1.388%	571	+34.871%
2025-04-23	12.9500	12.9700	12.9500	12.9700	+6.051%	6,820	+32.999%
2025-04-21	12.2350	12.2350	12.2300	12.2300	+1.112%	593	+41.047%
2025-04-17	12.0350	12.3400	12.0350	12.0955	+0.893%	3,295	+42.615%
2025-04-16	11.9800	11.9885	11.9600	11.9885	-0.799%	1,171	+43.888%
2025-04-14	11.8000	12.0850	11.8000	12.0850	+4.002%	1,691	+42.739%
2025-04-11	11.3500	11.6200	11.3500	11.6200	+2.560%	599	+48.451%
2025-04-10	11.3300	11.3300	11.3300	11.3300	-8.555%	210	+52.251%
2025-04-09	11.5000	12.3900	11.5000	12.3900	+12.330%	223	+39.225%
2025-04-08	11.0300	11.0300	11.0300	11.0300	+2.224%	451	+56.392%
2025-04-07	11.0750	11.3400	10.7900	10.7900	-0.736%	4,028	+59.870%
2025-04-04	11.2200	11.2200	10.8700	10.8700	-5.190%	758	+58.694%
2025-04-03	11.4850	11.4850	11.4300	11.4650	+0.836%	1,180	+50.458%
2025-04-02	11.1300	11.3700	11.1200	11.3700	-1.558%	4,341	+51.715%
2025-04-01	11.5400	11.5500	11.5400	11.5500	+1.583%	685	+49.351%
2025-03-31	11.9230	11.9800	11.3300	11.3700	-5.643%	5,821	+51.715%
2025-03-28	12.4500	12.4500	12.0500	12.0500	-2.548%	1,520	+43.154%
2025-03-27	12.3650	12.3650	12.3650	12.3650	-0.443%	248	+39.507%
2025-03-26	12.4200	12.4200	12.4200	12.4200	-1.507%	178	+38.889%
2025-03-25	12.6300	12.6900	12.5300	12.6100	-0.040%	152,292	+36.796%
2025-03-24	12.6300	12.6300	12.6150	12.6150	-0.198%	445	+36.742%
2025-03-21	12.5485	12.8200	12.5485	12.6400	-0.421%	859	+36.472%
2025-03-20	12.8100	12.8100	12.6935	12.6935	-3.946%	348	+35.896%
2025-03-19	13.1300	13.2150	13.0400	13.2150	+4.301%	2,279	+30.533%
2025-03-17	12.6700	12.6700	12.6700	12.6700	-1.016%	1,303	+36.148%
2025-03-14	12.6000	12.8000	12.6000	12.8000	+0.986%	779	+34.766%
2025-03-13	12.6750	12.6750	12.6750	12.6750	-1.247%	310	+36.095%
2025-03-12	12.8720	12.8720	12.8350	12.8350	-2.618%	886	+34.398%
2025-03-11	13.0900	13.2200	13.0025	13.1800	+0.649%	1,691	+30.880%
2025-03-10	13.0950	13.0950	13.0950	13.0950	-2.167%	271	+31.730%
2025-03-07	13.2250	13.3850	13.2250	13.3850	+1.402%	732	+28.876%
2025-03-06	13.2000	13.2000	13.2000	13.2000	+4.596%	345	+30.682%
2025-03-05	12.6200	12.6200	12.6200	12.6200	+4.904%	1,364	+36.688%
2025-03-03	12.2750	12.4565	11.9600	12.0300	+4.246%	2,003	+43.392%
2025-02-28	11.7635	11.9000	11.5300	11.5400	-1.704%	762	+49.480%
2025-02-27	11.7400	11.7400	11.7400	11.7400	-2.734%	316	+46.934%
2025-02-26	12.1500	12.1500	12.0700	12.0700	+3.030%	508	+42.916%
2025-02-25	11.6950	11.7150	11.6950	11.7150	-1.472%	635	+47.247%
2025-02-24	11.8450	11.8900	11.7200	11.8900	+1.105%	118,116	+45.080%
2025-02-21	11.8000	11.8000	11.7400	11.7600	-2.366%	51,876	+46.684%
2025-02-20	11.8400	12.0450	11.8400	12.0450	+1.346%	780	+43.213%
2025-02-19	11.8850	11.8850	11.8850	11.8850	-0.627%	292	+45.141%
2025-02-14	11.9420	11.9950	11.8600	11.9600	+2.485%	696	+44.231%
2025-02-13	11.7875	11.8400	11.6700	11.6700	+0.777%	1,322	+47.815%
2025-02-12	11.3850	11.6260	11.3850	11.5800	+2.933%	1,050	+48.964%
2025-02-11	11.2500	11.2500	11.2500	11.2500	+0.806%	1,659	+53.333%
2025-02-07	11.3900	11.3900	11.1600	11.1600	-1.370%	9,361	+54.570%
2025-02-06	11.3300	11.3300	11.3150	11.3150	+2.491%	372	+52.452%
2025-02-05	11.0100	11.2200	11.0100	11.0400	-0.541%	43,102	+56.250%
2025-02-04	11.1800	11.3250	11.1000	11.1000	+0.909%	4,543	+55.405%
2025-02-03	11.1550	11.3900	11.0000	11.0000	-3.762%	1,153	+56.818%
2025-01-31	11.4100	11.4300	11.4100	11.4300	-0.349%	1,568	+50.919%
2025-01-30	11.4250	11.4700	11.4250	11.4700	+2.319%	3,594	+50.392%
2025-01-29	11.4300	11.4300	11.2100	11.2100	-3.694%	60,553	+53.880%
2025-01-28	11.3280	11.6400	11.3280	11.6400	-1.855%	1,183	+48.196%
2025-01-27	11.5550	11.8600	11.5550	11.8600	+4.659%	5,280	+45.447%
2025-01-24	11.3700	11.4200	11.2825	11.3320	+2.274%	1,828	+52.224%
2025-01-23	11.0150	11.2600	11.0050	11.0800	-1.248%	3,225	+55.686%
2025-01-22	11.1400	11.2200	11.0000	11.2200	+0.718%	902	+53.743%
2025-01-21	10.9700	11.2700	10.8100	11.1400	+2.015%	7,471	+54.847%
2025-01-17	10.8020	10.9200	10.8020	10.9200	+2.535%	7,900	+57.967%
2025-01-16	10.6075	10.7000	10.6075	10.6500	+1.914%	80,961	+61.972%
2025-01-15	10.4500	10.4500	10.4500	10.4500	+2.652%	521	+65.072%
2025-01-14	10.1425	10.1800	10.1425	10.1800	+0.197%	678	+69.450%
2025-01-13	10.0100	10.3000	10.0100	10.1600	+0.844%	11,823	+69.783%
2025-01-10	10.1400	10.1400	10.0450	10.0750	-0.425%	1,711	+71.216%
2025-01-08	10.1300	10.1300	10.1180	10.1180	+8.214%	361	+70.488%
2025-01-07	10.3250	10.8125	9.3500	9.3500	-9.399%	1,693	+84.492%
2025-01-06	10.2000	10.3975	10.2000	10.3200	+1.261%	798	+67.151%
2025-01-03	10.1400	10.1915	10.1400	10.1915	+1.813%	1,272	+69.259%
2025-01-02	10.0000	10.0100	10.0000	10.0100	-0.555%	4,847	+72.328%
2024-12-31	10.1500	10.1500	9.9300	10.0659	-1.221%	1,956	+71.371%
2024-12-30	10.1050	10.2400	10.0325	10.1903	+1.497%	5,022	+69.279%
2024-12-27	10.1300	10.1350	10.0000	10.0400	+0.200%	4,886	+71.813%
2024-12-26	9.9840	10.2200	9.9300	10.0200	-2.718%	3,021	+72.156%
2024-12-24	9.9025	10.3000	9.9025	10.3000	+0.507%	594	+67.476%
2024-12-23	10.0700	10.2480	9.8700	10.2480	+2.429%	6,043	+68.326%
2024-12-20	9.8475	10.0200	9.8475	10.0050	-0.616%	4,646	+72.414%
2024-12-19	9.9700	10.0670	9.9336	10.0670	-0.425%	2,414	+71.352%
2024-12-18	10.1900	10.2550	10.1100	10.1100	-1.366%	3,454	+70.623%
2024-12-17	10.2750	10.3000	10.1326	10.2500	-1.157%	9,502	+68.293%
2024-12-16	10.2750	10.5500	10.2100	10.3700	-0.480%	91,974	+66.345%
2024-12-13	10.3450	10.4200	10.2450	10.4200	+0.579%	3,829	+65.547%
2024-12-12	10.2400	10.3600	10.2400	10.3600	-0.145%	4,480	+66.506%
2024-12-11	10.3800	10.4120	10.2600	10.3750	-0.240%	4,127	+66.265%
2024-12-10	10.5450	10.6000	10.4000	10.4000	-2.210%	5,333	+65.865%
2024-12-09	10.6250	10.6600	10.6200	10.6350	+1.189%	2,443	+62.200%
2024-12-06	10.4800	10.5400	10.4800	10.5100	-2.955%	1,076	+64.129%
2024-12-05	10.3825	10.8300	10.2800	10.8300	-1.374%	2,939	+59.280%
2024-12-03	11.1300	11.1300	10.9809	10.9809	-1.206%	305	+57.091%
2024-12-02	11.0650	11.1150	11.0650	11.1150	+0.497%	10,005	+55.196%
2024-11-29	11.1000	11.1000	11.0600	11.0600	-0.896%	2,803	+55.967%
2024-11-27	11.1150	11.1600	11.1142	11.1600	+1.316%	1,270	+54.570%
2024-11-26	10.9700	11.0150	10.9700	11.0150	-0.407%	504	+56.605%
2024-11-25	11.0425	11.0640	10.8930	11.0600	+3.558%	2,304	+55.967%
2024-11-22	10.9300	10.9300	10.6800	10.6800	+0.470%	6,969	+61.517%
2024-11-21	10.7300	10.9050	10.6300	10.6300	-1.231%	2,989	+62.277%
2024-11-20	10.8150	10.8615	10.6800	10.7625	-1.080%	4,382	+60.279%
2024-11-19	10.9050	10.9050	10.8700	10.8800	-4.056%	2,453	+58.548%
2024-11-18	11.0650	11.3400	11.0650	11.3400	+3.185%	1,138	+52.116%
2024-11-15	11.1600	11.1600	10.8400	10.9900	+1.225%	7,247	+56.961%
2024-11-14	10.9325	11.1428	10.8570	10.8570	-0.166%	13,561	+58.884%
2024-11-13	10.8900	11.1200	10.7700	10.8750	-1.983%	4,992	+58.621%
2024-11-12	11.1925	11.1925	11.0450	11.0950	-3.290%	2,942	+55.475%
2024-11-11	11.3900	11.4725	11.3072	11.4725	+0.990%	2,127	+50.360%
2024-11-08	11.6120	11.6120	11.3517	11.3600	-4.858%	7,855	+51.849%
2024-11-07	11.5800	11.9400	11.5000	11.9400	+4.691%	9,279	+44.472%
2024-11-06	11.4000	11.4400	11.4000	11.4050	-2.783%	1,617	+51.249%
2024-11-05	11.6500	11.9400	11.5000	11.7315	-1.911%	75,297	+47.040%
2024-11-04	12.0550	12.0550	11.8092	11.9600	-0.157%	2,070	+44.231%
2024-11-01	12.0550	12.0550	11.9788	11.9788	+0.074%	535	+44.004%
2024-10-31	12.2100	12.2100	11.9700	11.9700	-10.971%	848	+44.110%
2024-10-30	13.4300	13.4450	13.4300	13.4450	-0.396%	428	+28.300%
2024-10-28	13.5900	13.5900	13.4850	13.4985	+1.875%	1,183	+27.792%
2024-10-25	13.2850	13.2850	13.2500	13.2500	-1.560%	774	+30.189%
2024-10-24	13.1300	13.4600	13.1300	13.4600	+3.063%	21,616	+28.158%
2024-10-23	13.2900	13.2900	13.0600	13.0600	-1.173%	1,112	+32.083%
2024-10-22	13.3100	13.3100	13.2150	13.2150	+0.559%	1,277	+30.533%
2024-10-21	13.2150	13.2150	13.1415	13.1415	-1.340%	447	+31.264%
2024-10-18	13.3200	13.3200	13.3200	13.3200	+0.795%	708	+29.505%
2024-10-17	13.2150	13.2150	13.2150	13.2150	-0.546%	15,344	+30.533%
2024-10-16	13.3844	13.4150	13.2875	13.2875	-1.465%	1,758	+29.821%
2024-10-15	13.3800	13.4900	13.3800	13.4850	-1.281%	24,236	+27.920%
2024-10-14	13.5350	13.6600	13.5350	13.6600	-0.474%	1,699	+26.281%
2024-10-11	13.9800	13.9800	13.7200	13.7250	-1.365%	1,911	+25.683%
2024-10-10	13.9150	13.9150	13.9150	13.9150	+3.791%	620	+23.967%
2024-10-09	13.5140	13.5140	13.4068	13.4068	-2.425%	1,149	+28.666%
2024-10-08	13.7400	13.7400	13.7400	13.7400	+0.622%	573	+25.546%
2024-10-04	13.6600	13.6600	13.2500	13.6550	+0.552%	4,040	+26.327%
2024-10-03	13.7650	13.7650	13.5800	13.5800	-4.400%	50,499	+27.025%
2024-10-01	14.0575	14.2715	14.0575	14.2050	-0.803%	203,503	+21.436%
2024-09-30	14.3200	14.3200	14.3200	14.3200	+0.987%	123	+20.461%
2024-09-25	14.1800	14.1800	14.1800	14.1800	+4.418%	228	+21.650%
2024-09-24	14.0600	14.0600	13.5800	13.5800	-2.931%	2,851	+27.025%
2024-09-23	13.9300	13.9900	13.9300	13.9900	-0.018%	1,492	+23.302%
2024-09-19	13.9925	13.9925	13.9925	13.9925	+5.306%	261	+23.280%
2024-09-17	13.2875	13.2875	13.2875	13.2875	-1.720%	327	+29.821%
2024-09-16	13.5200	13.5200	13.5200	13.5200	+2.852%	537	+27.589%
2024-09-13	13.5050	13.5050	13.1451	13.1451	+4.161%	432	+31.228%
2024-09-12	13.0300	13.0300	12.6200	12.6200	+2.186%	413	+36.688%
2024-09-10	12.5700	13.0675	12.3000	12.3500	-4.523%	1,092	+39.676%
2024-08-30	12.8525	12.9350	12.8500	12.9350	-0.786%	6,535	+33.359%
2024-08-28	12.8700	13.0375	12.8700	13.0375	-0.333%	463	+32.311%
2024-08-27	13.0400	13.1700	13.0400	13.0810	+2.798%	861	+31.871%
2024-08-20	12.7250	12.7250	12.7250	12.7250	+6.130%	249	+35.560%
2024-08-15	12.0000	12.0000	11.9900	11.9900	+1.011%	779	+43.870%
2024-08-13	11.8700	11.8700	11.8700	11.8700	+1.150%	170	+45.324%
2024-08-08	11.7350	11.7350	11.7350	11.7350	-1.511%	780	+46.996%
2024-08-06	11.9150	11.9150	11.9150	11.9150	-4.355%	320	+44.775%
2024-08-01	12.4575	12.4575	12.4575	12.4575	+4.751%	192	+38.471%
2024-07-29	11.8925	11.8925	11.8925	11.8925	-4.247%	390	+45.049%
2024-07-25	11.8000	12.4200	11.8000	12.4200	+3.028%	683	+38.889%
2024-07-19	12.0550	12.0550	12.0550	12.0550	+1.260%	220	+43.094%
2024-07-18	11.8350	11.9050	11.8350	11.9050	-1.733%	603	+44.897%
2024-07-16	12.2700	12.2700	12.1150	12.1150	-1.384%	350	+42.385%
2024-07-08	12.2850	12.2850	12.2850	12.2850	+1.550%	425	+40.415%
2024-07-03	12.0975	12.0975	12.0975	12.0975	+0.415%	247	+42.591%
2024-07-02	12.3825	12.3825	12.0475	12.0475	-0.104%	250	+43.183%
2024-07-01	12.0600	12.0600	12.0600	12.0600	-0.839%	475	+43.035%
2024-06-28	12.1620	12.1620	12.1620	12.1620	+1.350%	243	+41.835%
2024-06-27	12.0000	12.0000	12.0000	12.0000	-0.867%	288	+43.750%
2024-06-26	12.1050	12.1050	12.1050	12.1050	-1.745%	611	+42.503%
2024-06-18	12.1800	12.3200	12.1800	12.3200	-1.852%	624	+40.016%
2024-06-17	12.5525	12.5525	12.5525	12.5525	-0.535%	276	+37.423%
2024-06-14	12.7400	12.7400	12.4300	12.6200	+0.779%	3,077	+36.688%
2024-06-12	12.5225	12.5225	12.5225	12.5225	+3.792%	740	+37.752%
2024-06-10	11.9700	12.0650	11.9700	12.0650	-0.863%	491	+42.976%
2024-06-07	12.2300	12.2300	12.1700	12.1700	-2.873%	714	+41.742%
2024-06-06	12.2850	12.5300	12.2850	12.5300	+3.639%	374	+37.670%
2024-06-05	12.0900	12.0900	12.0900	12.0900	-1.707%	1,476	+42.680%
2024-06-04	12.3000	12.3000	12.3000	12.3000	0.000%	243	+40.244%
2024-06-03	12.2500	12.3000	12.1600	12.3000	+6.309%	41,086	+40.244%
2024-05-29	11.5700	11.5700	11.5700	11.5700	-3.583%	204	+49.092%
2024-05-24	12.0000	12.0000	12.0000	12.0000	+0.756%	11,457	+43.750%
2024-05-23	11.9100	11.9100	11.9100	11.9100	+0.932%	152	+44.836%
2024-05-20	11.7905	11.8000	11.5210	11.8000	+0.319%	16,838	+46.186%
2024-05-17	11.7625	11.7625	11.7625	11.7625	+2.505%	141	+46.652%
2024-05-16	11.4750	11.4750	11.4750	11.4750	-1.078%	198	+50.327%
2024-05-14	11.6000	11.6000	11.6000	11.6000	+0.173%	264	+48.707%
2024-05-13	11.5800	11.5800	11.5800	11.5800	+5.561%	349	+48.964%
2024-05-07	10.9700	10.9700	10.9700	10.9700	-2.532%	188	+57.247%
2024-05-06	11.0200	11.2550	11.0200	11.2550	+1.625%	703	+53.265%
2024-05-03	11.0750	11.0750	11.0750	11.0750	-0.494%	167	+55.756%
2024-04-29	11.1300	11.1300	11.1300	11.1300	+1.343%	317	+54.987%
2024-04-26	10.9825	10.9825	10.9825	10.9825	-5.160%	293	+57.068%
2024-04-25	11.5300	11.5800	11.5200	11.5800	-2.484%	427	+48.964%
2024-04-23	11.6700	11.8750	11.6700	11.8750	-1.206%	383	+45.263%
2024-04-19	12.0200	12.0200	12.0200	12.0200	-0.886%	509	+43.511%
2024-04-11	12.1275	12.1275	12.1275	12.1275	-1.402%	2,809	+42.239%
2024-04-10	12.3000	12.3000	12.3000	12.3000	-0.445%	251	+40.244%
2024-04-09	12.3550	12.3550	12.3550	12.3550	+1.562%	265	+39.620%
2024-04-02	12.1650	12.1650	12.1650	12.1650	-1.498%	810	+41.800%
2024-03-28	12.3100	12.3500	12.3100	12.3500	+1.271%	472	+39.676%
2024-03-27	12.1950	12.1950	12.1950	12.1950	+0.288%	286	+41.451%
2024-03-26	12.1600	12.1600	12.1600	12.1600	-0.937%	145	+41.859%
2024-03-25	12.2750	12.2750	12.2750	12.2750	-3.914%	243	+40.530%
2024-03-22	12.7750	12.7750	12.7750	12.7750	-2.999%	152	+35.029%
2024-03-21	12.8600	13.1700	12.8600	13.1700	+4.420%	1,029	+30.979%
2024-03-20	12.6125	12.6125	12.6125	12.6125	+0.498%	379	+36.769%
2024-03-19	12.5500	12.5500	12.5500	12.5500	+0.320%	241	+37.450%
2024-03-18	12.5100	12.5100	12.5100	12.5100	-2.036%	259	+37.890%
2024-03-14	12.7525	12.7700	12.7525	12.7700	+2.488%	612	+35.082%
2024-03-12	12.4600	12.4600	12.4600	12.4600	-3.035%	242	+38.443%
2024-03-08	12.8300	12.8500	12.8300	12.8500	+0.156%	2,781	+34.241%
2024-03-07	12.7450	12.8300	12.7450	12.8300	+1.825%	443	+34.451%
2024-03-05	12.6150	12.6150	12.6000	12.6000	-0.435%	348	+36.905%
2024-03-04	12.6550	12.6550	12.6550	12.6550	+1.484%	340	+36.310%
2024-02-29	12.4700	12.4700	12.4700	12.4700	-5.498%	399	+38.332%
2024-02-28	13.1955	13.1955	13.1955	13.1955	+0.422%	346	+30.726%
2024-02-26	13.2500	13.2500	13.1400	13.1400	-0.830%	399	+31.279%
2024-02-22	13.0600	13.2500	13.0600	13.2500	+3.840%	660	+30.189%
2024-02-20	12.7600	12.7600	12.7600	12.7600	+5.194%	217	+35.188%
2024-02-13	11.9025	12.1300	11.9025	12.1300	-0.980%	1,317	+42.209%
2024-02-09	12.2500	12.2500	12.2500	12.2500	+1.386%	287	+40.816%
2024-02-07	12.0825	12.0825	12.0825	12.0825	+1.406%	367	+42.768%
2024-02-06	11.9150	11.9150	11.9150	11.9150	+0.549%	461	+44.775%
2024-02-05	11.9600	11.9600	11.6100	11.8500	-3.951%	821	+45.570%
2024-02-01	12.3375	12.3375	12.3375	12.3375	+1.711%	280	+39.818%
2024-01-23	12.0960	12.1300	12.0960	12.1300	+3.675%	622	+42.209%
2024-01-11	11.8400	11.8680	11.7000	11.7000	+0.171%	24,313	+47.436%
2024-01-10	11.8900	11.9850	11.6800	11.6800	-1.725%	12,621	+47.688%
2024-01-08	11.8850	11.8850	11.8850	11.8850	+1.930%	288	+45.141%
2024-01-04	11.6600	11.6600	11.6600	11.6600	-3.035%	187	+47.942%
2024-01-02	11.8900	12.0250	11.8900	12.0250	-6.274%	652	+43.451%

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

ADRZY
ANDRITZ AG UNSP/ADR
stock OTC