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
2023-12-29 12.73 12.83 12.73 12.83 0.0M
2023-12-27 12.22 12.22 12.22 12.22 0.0M
2023-12-26 11.71 11.71 11.71 11.71 0.0M
2023-12-22 11.85 11.85 11.85 11.85 0.0M
2023-12-18 11.66 11.66 11.66 11.66 0.0M
2023-12-15 11.63 11.63 11.63 11.63 0.0M
2023-12-14 11.69 11.69 11.69 11.69 0.0M
2023-12-12 11.33 11.33 11.13 11.13 0.0M
2023-12-11 11.29 11.29 11.29 11.29 0.0M
2023-12-06 11.00 11.00 11.00 11.00 0.0M
2023-12-04 11.00 11.00 11.00 11.00 0.0M
2023-12-01 10.90 11.18 10.90 11.18 0.0M
2023-11-30 10.68 10.82 10.68 10.82 0.0M
2023-11-29 10.82 10.82 10.82 10.82 0.0M
2023-11-28 10.88 10.88 10.88 10.88 0.0M
2023-11-27 10.59 10.59 10.59 10.59 0.0M
2023-11-24 10.69 10.69 10.69 10.69 0.0M
2023-11-17 10.38 10.43 10.38 10.43 0.0M
2023-11-16 10.76 10.84 10.10 10.10 0.0M
2023-11-13 10.25 10.26 10.25 10.26 0.0M
2023-11-10 10.12 10.12 10.12 10.12 0.0M
2023-11-08 9.94 9.94 9.94 9.94 0.0M
2023-11-06 10.15 10.15 10.15 10.15 0.0M
2023-11-03 10.12 10.12 10.12 10.12 0.0M
2023-11-02 9.31 9.31 9.31 9.31 0.0M
2023-10-31 8.89 8.89 8.89 8.89 0.0M
2023-10-30 8.83 9.04 8.83 9.04 0.0M
2023-10-27 8.80 8.80 8.80 8.80 0.0M
2023-10-24 8.88 8.88 8.88 8.88 0.0M
2023-10-23 8.79 8.99 8.79 8.99 0.0M
2023-10-20 8.95 8.95 8.94 8.94 0.0M
2023-10-19 9.05 9.14 9.05 9.14 0.0M
2023-10-18 9.37 9.37 9.37 9.37 0.0M
2023-10-16 9.52 9.52 9.52 9.52 0.0M
2023-10-13 9.52 9.52 9.52 9.52 0.0M
2023-10-12 9.49 9.49 9.49 9.49 0.0M
2023-10-11 9.70 9.70 9.70 9.70 0.0M
2023-10-06 9.51 9.61 9.51 9.54 0.0M
2023-10-03 9.81 9.81 9.81 9.81 0.0M
2023-09-28 9.86 10.16 9.86 10.16 0.0M
2023-09-26 9.88 9.88 9.88 9.88 0.0M
2023-09-18 10.27 10.27 10.27 10.27 0.0M
2023-09-14 10.02 10.15 10.02 10.15 0.0M
2023-09-13 10.19 10.19 10.19 10.19 0.0M
2023-09-12 10.32 10.41 10.32 10.41 0.0M
2023-09-11 10.52 10.52 10.20 10.20 0.0M
2023-09-08 10.55 10.55 10.25 10.25 0.0M
2023-09-07 10.66 10.66 10.66 10.66 0.0M
2023-09-05 10.80 10.95 10.80 10.95 0.0M
2023-09-01 10.49 10.49 10.49 10.49 0.0M
2023-08-30 10.83 10.83 10.83 10.83 0.0M
2023-08-28 10.12 10.12 10.12 10.12 0.0M
2023-08-25 9.68 9.68 9.47 9.47 0.0M
2023-08-23 9.84 9.84 9.84 9.84 0.0M
2023-08-15 9.89 9.89 9.89 9.89 0.0M
2023-08-14 9.88 9.88 9.88 9.88 0.0M
2023-08-11 9.86 9.86 9.86 9.86 0.0M
2023-08-09 10.05 10.05 10.05 10.05 0.0M
2023-08-08 9.74 9.82 9.74 9.82 0.0M
2023-08-04 10.15 10.15 10.15 10.15 0.0M
2023-08-03 10.10 10.25 10.10 10.25 0.0M
2023-07-31 10.73 10.73 10.49 10.65 0.0M
2023-07-28 10.18 10.84 9.96 9.96 0.0M
2023-07-27 10.44 10.44 10.15 10.15 0.0M
2023-07-26 10.35 10.35 10.35 10.35 0.0M
2023-07-24 10.83 10.83 10.68 10.68 0.0M
2023-07-21 10.75 10.75 10.75 10.75 0.0M
2023-07-14 10.77 10.77 10.77 10.77 0.0M
2023-07-12 10.56 10.56 10.56 10.56 0.0M
2023-07-11 10.34 10.34 10.34 10.34 0.0M
2023-07-10 10.64 10.64 10.09 10.32 0.0M
2023-07-07 10.35 10.35 10.35 10.35 0.0M
2023-06-30 11.27 11.62 11.27 11.62 0.0M
2023-06-27 10.41 10.41 10.41 10.41 0.0M
2023-06-26 10.37 10.37 10.37 10.37 0.0M
2023-06-23 10.82 10.82 10.60 10.70 0.0M
2023-06-22 10.79 10.79 10.79 10.79 0.0M
2023-06-21 11.07 11.10 11.07 11.10 0.0M
2023-06-14 11.37 11.37 11.37 11.37 0.0M
2023-06-06 11.31 11.31 11.31 11.31 0.0M
2023-06-05 10.99 11.13 10.99 11.13 0.0M
2023-06-02 11.03 11.03 11.03 11.03 0.0M
2023-05-31 10.73 10.73 10.73 10.73 0.0M
2023-05-30 10.70 10.81 10.70 10.81 0.0M
2023-05-26 10.66 10.66 10.66 10.66 0.0M
2023-05-25 11.06 11.09 10.46 11.09 0.0M
2023-05-18 11.42 11.44 11.42 11.44 0.0M
2023-05-17 11.47 11.47 11.47 11.47 0.0M
2023-05-15 12.31 12.31 12.31 12.31 0.0M
2023-05-10 12.93 12.93 12.93 12.93 0.0M
2023-05-08 13.07 13.07 13.07 13.07 0.0M
2023-05-03 12.68 12.68 12.68 12.68 0.0M
2023-05-01 12.85 12.85 12.85 12.85 0.0M
2023-04-21 13.17 13.17 13.17 13.17 0.0M
2023-04-20 13.18 13.18 13.18 13.18 0.0M
2023-04-14 12.82 12.91 12.82 12.91 0.0M
2023-04-10 12.40 12.94 12.39 12.94 0.0M
2023-04-06 12.97 12.97 12.97 12.97 0.0M
2023-04-05 13.07 13.07 12.91 12.91 0.0M
2023-04-04 13.34 13.34 13.34 13.34 0.0M
2023-03-31 13.43 13.50 13.38 13.50 0.0M
2023-03-30 14.13 14.13 14.13 14.13 0.0M
2023-03-29 14.02 14.12 14.02 14.12 0.0M
2023-03-23 13.89 13.90 13.85 13.85 0.0M
2023-03-22 13.17 13.17 13.17 13.17 0.0M
2023-03-21 13.59 13.59 12.96 12.97 0.0M
2023-03-20 12.96 12.97 12.89 12.89 0.0M
2023-03-17 12.63 12.63 12.63 12.63 0.0M
2023-03-14 12.81 12.81 12.81 12.81 0.0M
2023-03-13 12.55 12.55 12.55 12.55 0.0M
2023-03-10 13.09 13.12 13.09 13.12 0.0M
2023-03-09 13.00 13.26 13.00 13.00 0.0M
2023-03-08 12.85 12.85 12.84 12.84 0.0M
2023-03-06 12.85 12.92 12.70 12.92 0.0M
2023-03-03 12.72 12.72 12.72 12.72 0.0M
2023-03-02 12.36 12.36 12.36 12.36 0.0M
2023-03-01 12.40 12.40 12.16 12.16 0.0M
2023-02-28 12.55 12.61 12.55 12.61 0.0M
2023-02-24 12.27 12.27 12.27 12.27 0.0M
2023-02-23 12.09 12.09 12.09 12.09 0.0M
2023-02-16 12.03 12.03 12.03 12.03 0.0M
2023-02-13 12.14 12.31 11.91 11.91 0.0M
2023-02-10 12.00 12.00 11.89 11.89 0.0M
2023-02-09 12.44 12.44 12.44 12.44 0.0M
2023-02-08 11.91 11.91 11.91 11.91 0.0M
2023-02-06 11.79 12.04 11.79 12.04 0.0M
2023-02-03 12.23 12.23 12.23 12.23 0.0M
2023-02-01 11.98 11.98 11.98 11.98 0.0M
2023-01-31 12.00 12.00 11.99 11.99 0.0M
2023-01-27 11.96 11.96 11.96 11.96 0.0M
2023-01-23 11.87 11.87 11.70 11.70 0.0M
2023-01-20 11.63 11.63 11.63 11.63 0.0M
2023-01-19 11.95 11.95 11.95 11.95 0.0M
2023-01-17 11.94 11.94 11.94 11.94 0.0M
2023-01-10 11.95 11.95 11.55 11.55 0.0M
2023-01-09 11.65 11.93 11.65 11.93 0.0M
2023-01-05 11.39 11.53 11.39 11.53 0.0M
2023-01-03 11.40 11.40 11.40 11.40 0.0M