Andritz ADR

ADRZY
🏛️ usa →
14.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.12 11.40 11.12 11.40 0.0M
2022-12-29 11.45 11.45 11.40 11.40 0.0M
2022-12-28 11.24 11.24 11.24 11.24 0.0M
2022-12-27 11.31 11.31 11.31 11.31 0.0M
2022-12-21 12.00 12.01 11.18 11.18 0.0M
2022-12-20 11.22 11.22 11.22 11.22 0.0M
2022-12-19 11.25 11.25 11.25 11.25 0.0M
2022-12-16 11.45 11.45 11.14 11.14 0.0M
2022-12-15 11.29 11.29 11.01 11.01 0.0M
2022-12-13 11.50 11.50 11.44 11.45 0.0M
2022-12-12 11.66 11.66 11.16 11.38 0.0M
2022-12-09 11.23 11.50 11.17 11.50 0.0M
2022-12-08 11.35 11.58 11.26 11.41 0.0M
2022-12-07 11.76 11.76 11.76 11.76 0.0M
2022-12-06 11.34 11.71 10.85 11.49 0.0M
2022-12-05 11.65 11.65 10.75 11.35 0.0M
2022-12-02 11.49 11.82 10.89 11.82 0.0M
2022-12-01 11.27 11.28 10.92 11.28 0.0M
2022-11-29 10.73 11.03 10.66 10.79 0.0M
2022-11-28 10.99 11.24 10.80 11.03 0.0M
2022-11-25 10.99 10.99 10.99 10.99 0.0M
2022-11-23 10.77 10.77 10.70 10.70 0.0M
2022-11-22 10.94 10.94 10.94 10.94 0.0M
2022-11-21 11.16 11.18 10.94 10.94 0.0M
2022-11-17 10.73 10.73 10.53 10.53 0.0M
2022-11-16 10.99 10.99 10.99 10.99 0.0M
2022-11-15 10.60 11.07 10.42 10.63 0.0M
2022-11-14 10.72 10.72 10.65 10.65 0.0M
2022-11-11 11.05 11.05 11.05 11.05 0.0M
2022-11-10 10.86 11.55 10.79 10.79 0.0M
2022-11-09 10.70 11.11 10.32 10.47 0.0M
2022-11-08 10.61 10.61 10.61 10.61 0.0M
2022-11-07 10.70 10.83 10.50 10.50 0.0M
2022-11-04 10.17 10.28 9.97 10.27 0.0M
2022-11-02 9.34 9.34 8.84 8.84 0.0M
2022-10-31 9.54 9.54 9.54 9.54 0.0M
2022-10-28 9.19 9.30 9.15 9.30 0.0M
2022-10-26 9.29 9.29 9.29 9.29 0.0M
2022-10-25 9.12 9.63 9.12 9.63 0.0M
2022-10-24 9.46 9.46 8.95 8.95 0.0M
2022-10-21 9.15 9.15 9.15 9.15 0.0M
2022-10-20 8.62 9.20 8.62 8.75 0.0M
2022-10-18 8.76 8.77 8.76 8.77 0.0M
2022-10-14 9.25 9.25 8.66 8.67 0.0M
2022-10-12 8.51 8.51 8.51 8.51 0.0M
2022-10-11 8.55 8.55 8.55 8.55 0.0M
2022-10-10 8.44 8.73 8.40 8.40 0.0M
2022-10-07 8.38 8.38 8.38 8.38 0.0M
2022-10-06 9.45 9.45 8.26 8.26 0.0M
2022-10-04 8.72 9.21 8.70 8.70 0.0M
2022-10-03 8.20 8.20 8.20 8.20 0.0M
2022-09-30 7.97 8.22 7.97 8.22 0.0M
2022-09-29 8.23 8.25 8.23 8.25 0.0M
2022-09-28 8.50 8.50 8.11 8.11 0.0M
2022-09-26 8.61 8.61 8.60 8.60 0.0M
2022-09-22 9.08 9.08 9.08 9.08 0.0M
2022-09-21 8.59 8.59 8.59 8.59 0.0M
2022-09-20 8.65 8.73 8.65 8.73 0.0M
2022-09-19 8.63 9.01 8.63 9.01 0.0M
2022-09-16 8.52 8.52 8.52 8.52 0.0M
2022-09-15 8.98 8.98 8.98 8.98 0.0M
2022-09-12 9.51 9.63 9.51 9.63 0.0M
2022-09-09 9.12 9.42 9.00 9.42 0.0M
2022-09-07 8.73 9.11 8.73 9.11 0.0M
2022-09-06 9.06 9.06 8.57 8.88 0.0M
2022-09-02 8.87 9.25 8.46 8.46 0.0M
2022-09-01 8.81 8.95 8.81 8.95 0.0M
2022-08-30 9.07 9.07 9.07 9.07 0.0M
2022-08-29 9.25 9.66 9.25 9.66 0.0M
2022-08-26 9.31 9.31 9.31 9.31 0.0M
2022-08-25 9.58 9.58 9.58 9.58 0.0M
2022-08-24 9.16 9.16 9.16 9.16 0.0M
2022-08-22 9.62 9.62 9.62 9.62 0.0M
2022-08-19 9.61 9.61 9.61 9.61 0.0M
2022-08-17 10.11 10.11 9.93 9.93 0.0M
2022-08-16 10.32 10.32 9.97 9.97 0.0M
2022-08-15 9.95 10.18 9.95 10.18 0.0M
2022-08-12 10.03 10.03 10.03 10.03 0.0M
2022-08-11 9.99 9.99 9.99 9.99 0.0M
2022-08-10 9.91 10.18 9.91 10.18 0.0M
2022-08-09 9.60 9.60 9.30 9.30 0.0M
2022-08-08 9.57 9.57 9.55 9.55 0.0M
2022-08-05 9.20 9.79 9.20 9.79 0.0M
2022-08-04 9.25 9.25 9.25 9.25 0.0M
2022-08-02 9.46 9.46 9.16 9.16 0.0M
2022-08-01 9.49 9.53 9.49 9.53 0.0M
2022-07-28 8.67 8.67 8.67 8.67 0.0M
2022-07-27 8.13 8.13 8.13 8.13 0.0M
2022-07-25 8.24 8.53 8.15 8.15 0.0M
2022-07-22 8.66 8.66 8.66 8.66 0.0M
2022-07-21 8.23 8.54 8.21 8.21 0.0M
2022-07-18 8.31 8.31 8.31 8.31 0.0M
2022-07-15 8.32 8.32 8.32 8.32 0.0M
2022-07-14 8.03 8.03 8.03 8.03 0.0M
2022-07-13 7.92 8.20 7.92 7.92 0.0M
2022-07-12 8.20 8.20 8.20 8.20 0.0M
2022-07-08 8.27 8.27 7.97 7.97 0.0M
2022-07-06 7.62 7.62 7.62 7.62 0.0M
2022-07-05 7.67 7.97 7.55 7.97 0.0M
2022-07-01 7.79 7.79 7.79 7.79 0.0M
2022-06-29 8.11 8.11 8.11 8.11 0.0M
2022-06-27 8.30 8.79 8.30 8.79 0.0M
2022-06-24 8.43 8.43 8.28 8.28 0.0M
2022-06-23 8.27 8.27 8.27 8.27 0.0M
2022-06-21 9.08 9.08 9.08 9.08 0.0M
2022-06-16 8.81 8.81 8.55 8.55 0.0M
2022-06-10 9.30 9.30 9.30 9.30 0.0M
2022-06-09 9.08 9.08 9.08 9.08 0.0M
2022-06-08 9.44 9.44 9.44 9.44 0.0M
2022-06-07 9.52 9.52 9.52 9.52 0.0M
2022-06-06 9.68 9.68 9.23 9.23 0.0M
2022-06-03 9.29 9.53 9.17 9.17 0.0M
2022-06-02 9.37 9.69 9.27 9.27 0.0M
2022-05-31 9.12 9.12 9.11 9.11 0.0M
2022-05-26 9.45 9.45 9.33 9.33 0.0M
2022-05-25 8.79 8.79 8.79 8.79 0.0M
2022-05-23 8.94 8.94 8.71 8.71 0.0M
2022-05-20 8.46 8.46 8.46 8.46 0.0M
2022-05-17 9.33 9.33 8.75 8.75 0.0M
2022-05-16 8.67 8.74 8.38 8.74 0.0M
2022-05-13 8.30 8.72 8.30 8.37 0.0M
2022-05-10 8.31 8.31 8.31 8.31 0.0M
2022-05-09 8.18 8.18 8.18 8.18 0.0M
2022-05-06 8.09 8.09 8.04 8.04 0.0M
2022-05-05 7.85 7.85 7.85 7.85 0.0M
2022-05-03 8.20 8.20 8.18 8.18 0.0M
2022-05-02 8.27 8.67 8.27 8.67 0.0M
2022-04-29 8.40 8.40 8.40 8.40 0.0M
2022-04-28 8.21 8.34 8.21 8.32 0.0M
2022-04-27 8.06 8.06 8.06 8.06 0.0M
2022-04-26 8.25 8.25 8.19 8.19 0.0M
2022-04-25 8.12 8.12 8.01 8.01 0.0M
2022-04-22 8.31 8.31 8.31 8.31 0.0M
2022-04-21 8.41 8.81 8.41 8.81 0.0M
2022-04-20 8.65 8.65 8.55 8.55 0.0M
2022-04-19 8.22 8.22 8.22 8.22 0.0M
2022-04-18 8.21 8.21 8.21 8.21 0.0M
2022-04-14 8.18 8.43 8.18 8.43 0.0M
2022-04-13 7.84 7.84 7.84 7.84 0.0M
2022-04-12 7.94 7.94 7.89 7.89 0.0M
2022-04-11 8.01 8.01 7.91 7.91 0.0M
2022-04-08 8.40 8.80 8.40 8.80 0.0M
2022-04-07 8.36 8.36 8.31 8.31 0.0M
2022-04-06 8.25 8.25 8.25 8.25 0.0M
2022-04-01 9.17 9.25 9.17 9.25 0.0M
2022-03-21 9.26 9.31 9.26 9.31 0.0M
2022-03-17 9.32 9.32 9.31 9.31 0.0M
2022-03-14 8.91 8.91 8.91 8.91 0.0M
2022-03-11 9.40 9.40 9.39 9.39 0.0M
2022-03-10 9.08 9.08 8.84 8.84 0.0M
2022-03-09 9.07 9.07 9.07 9.07 0.0M
2022-03-08 8.42 8.42 8.42 8.42 0.0M
2022-03-07 7.84 7.84 7.84 7.84 0.0M
2022-03-02 8.54 8.54 8.54 8.54 0.0M
2022-03-01 8.70 8.70 8.70 8.70 0.0M
2022-02-18 10.24 10.24 10.24 10.24 0.0M
2022-02-17 10.48 10.48 10.17 10.17 0.0M
2022-02-15 10.73 10.73 10.37 10.37 0.0M
2022-02-14 10.43 10.44 10.43 10.44 0.0M
2022-02-10 10.88 10.88 10.57 10.57 0.0M
2022-02-09 11.08 11.08 10.72 10.72 0.0M
2022-02-07 10.71 10.71 10.71 10.71 0.0M
2022-02-02 11.09 11.09 11.09 11.09 0.0M
2022-01-31 10.25 10.28 10.25 10.28 0.0M
2022-01-28 10.09 10.09 10.09 10.09 0.0M
2022-01-27 10.58 10.58 10.58 10.58 0.0M
2022-01-26 10.75 10.75 10.75 10.75 0.0M
2022-01-25 10.14 10.14 10.14 10.14 0.0M
2022-01-24 9.94 10.23 9.85 9.97 0.0M
2022-01-21 10.59 10.59 10.39 10.39 0.0M
2022-01-20 10.86 10.86 10.86 10.86 0.0M
2022-01-19 10.76 11.03 10.76 11.03 0.0M
2022-01-10 9.75 9.77 9.75 9.77 0.0M
2022-01-07 10.41 10.41 10.14 10.14 0.0M
2022-01-05 10.56 10.56 10.56 10.56 0.0M
2022-01-03 10.35 10.35 10.11 10.11 0.0M