OTC Markets OTCPK - Delayed Quote
USD
Andritz AG (ADRZY)
19.29
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.29
19.29
19.29
19.29
19.29
-
Oct 29, 2026
17.96
19.29
17.96
19.29
19.29
500
Oct 28, 2026
17.84
17.84
17.84
17.84
17.84
2,000
Oct 27, 2026
18.15
18.94
18.15
18.94
18.94
500
Oct 26, 2026
17.85
17.99
17.73
17.73
17.73
2,300
Oct 23, 2026
17.82
17.82
17.82
17.82
17.82
300
Oct 22, 2026
18.55
18.59
18.55
18.59
18.59
1,700
Oct 21, 2026
18.31
18.31
18.31
18.31
18.31
-
Oct 20, 2026
19.13
19.13
18.31
18.31
18.31
700
Oct 19, 2026
19.21
19.21
18.13
18.13
18.13
1,100
Oct 16, 2026
18.15
18.15
18.15
18.15
18.15
500
Oct 15, 2026
18.66
18.66
18.66
18.66
18.66
-
Oct 14, 2026
18.66
18.66
18.66
18.66
18.66
-
Oct 13, 2026
18.66
18.66
18.66
18.66
18.66
400
Oct 12, 2026
18.40
19.09
18.40
19.09
19.09
1,400
Oct 9, 2026
19.70
19.70
19.70
19.70
19.70
400
Oct 8, 2026
18.44
18.44
18.44
18.44
18.44
300
Oct 7, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 6, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 5, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 2, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 1, 2026
17.59
18.80
17.59
18.80
18.80
700
Sep 30, 2026
19.18
19.18
19.18
19.18
19.18
-
Sep 29, 2026
19.18
19.18
19.18
19.18
19.18
-
Sep 28, 2026
19.18
19.18
19.18
19.18
19.18
-
Sep 25, 2026
19.18
19.18
19.18
19.18
19.18
-
Sep 24, 2026
19.18
19.18
19.18
19.18
19.18
-
Sep 23, 2026
19.18
19.18
19.18
19.18
19.18
-
Sep 22, 2026
19.18
19.18
19.18
19.18
19.18
100
Sep 21, 2026
19.90
19.90
19.90
19.90
19.90
-
Sep 18, 2026
19.90
19.90
19.90
19.90
19.90
-
Sep 17, 2026
19.90
19.90
19.90
19.90
19.90
200
Sep 16, 2026
18.99
18.99
18.99
18.99
18.99
-
Sep 15, 2026
18.99
18.99
18.99
18.99
18.99
-
Sep 14, 2026
18.99
18.99
18.99
18.99
18.99
16,100
Sep 11, 2026
20.44
20.44
20.44
20.44
20.44
-
Sep 10, 2026
20.44
20.44
20.44
20.44
20.44
-
Sep 9, 2026
20.44
20.44
20.44
20.44
20.44
-
Sep 8, 2026
20.44
20.44
20.44
20.44
20.44
-
Sep 4, 2026
20.44
20.44
20.44
20.44
20.44
-
Sep 3, 2026
20.44
20.44
20.44
20.44
20.44
-
Sep 2, 2026
20.44
20.44
20.44
20.44
20.44
-
Sep 1, 2026
20.44
20.44
20.44
20.44
20.44
1,100
Aug 31, 2026
19.50
19.50
19.50
19.50
19.50
16,900
Aug 28, 2026
19.63
19.63
19.63
19.63
19.63
-
Aug 27, 2026
19.63
19.63
19.63
19.63
19.63
-
Aug 26, 2026
19.63
19.63
19.63
19.63
19.63
600
Aug 25, 2026
19.00
19.00
19.00
19.00
19.00
300
Aug 24, 2026
18.70
18.70
18.70
18.70
18.70
-
Aug 21, 2026
18.70
18.70
18.70
18.70
18.70
-
Aug 20, 2026
18.70
18.70
18.70
18.70
18.70
-
Aug 19, 2026
18.70
18.70
18.70
18.70
18.70
-
Aug 18, 2026
18.70
18.70
18.70
18.70
18.70
-
Aug 17, 2026
18.70
18.70
18.70
18.70
18.70
-
Aug 14, 2026
18.70
18.70
18.70
18.70
18.70
700
Aug 13, 2026
18.16
18.16
18.16
18.16
18.16
-
Aug 12, 2026
18.16
18.16
18.16
18.16
18.16
-
Aug 11, 2026
18.16
18.16
18.16
18.16
18.16
-
Aug 10, 2026
18.16
18.16
18.16
18.16
18.16
-
Aug 7, 2026
18.16
18.16
18.16
18.16
18.16
100
Aug 6, 2026
20.28
20.28
20.28
20.28
20.28
200
Aug 5, 2026
20.33
20.33
20.33
20.33
20.33
-
Aug 4, 2026
20.33
20.33
20.33
20.33
20.33
-
Aug 3, 2026
20.33
20.33
20.33
20.33
20.33
-
Jul 31, 2026
20.33
20.33
20.33
20.33
20.33
1,100
Jul 30, 2026
19.51
19.51
19.51
19.51
19.51
200
Jul 29, 2026
17.25
17.25
17.25
17.25
17.25
-
Jul 28, 2026
17.25
17.25
17.25
17.25
17.25
-
Jul 27, 2026
17.25
17.25
17.25
17.25
17.25
-
Jul 24, 2026
17.25
17.25
17.25
17.25
17.25
-
Jul 23, 2026
17.25
17.25
17.25
17.25
17.25
-
Jul 22, 2026
17.25
17.25
17.25
17.25
17.25
-
Jul 21, 2026
17.25
17.25
17.25
17.25
17.25
-
Jul 20, 2026
17.25
17.25
17.25
17.25
17.25
1,100
Jul 17, 2026
17.53
17.53
17.53
17.53
17.53
-
Jul 16, 2026
17.53
17.53
17.53
17.53
17.53
500
Jul 15, 2026
16.80
16.80
16.80
16.80
16.80
-
Jul 14, 2026
16.80
16.80
16.80
16.80
16.80
-
Jul 13, 2026
16.80
16.80
16.80
16.80
16.80
-
Jul 10, 2026
16.80
16.80
16.80
16.80
16.80
1,100
Jul 9, 2026
16.31
16.31
16.31
16.31
16.31
200
Jul 8, 2026
16.14
16.14
16.14
16.14
16.14
3,000
Jul 7, 2026
17.32
17.32
17.32
17.32
17.32
-
Jul 6, 2026
17.32
17.32
17.32
17.32
17.32
100
Jul 2, 2026
17.67
17.67
17.67
17.67
17.67
-
Jul 1, 2026
17.67
17.67
17.67
17.67
17.67
-
Jun 30, 2026
17.67
17.67
17.67
17.67
17.67
-
Jun 29, 2026
17.67
17.67
17.67
17.67
17.67
-
Jun 26, 2026
17.67
17.67
17.67
17.67
17.67
500
Jun 25, 2026
18.75
18.75
18.75
18.75
18.75
-
Jun 24, 2026
18.75
18.75
18.75
18.75
18.75
-
Jun 23, 2026
18.75
18.75
18.75
18.75
18.75
-
Jun 22, 2026
18.75
18.75
18.75
18.75
18.75
300
Jun 18, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 17, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 16, 2026
18.40
18.40
18.40
18.40
18.40
300
Jun 15, 2026
18.44
18.44
18.44
18.44
18.44
-
Jun 12, 2026
18.44
18.44
18.44
18.44
18.44
200
Jun 11, 2026
17.16
17.16
17.16
17.16
17.16
-
Jun 10, 2026
17.16
17.16
17.16
17.16
17.16
4,600
Jun 9, 2026
18.34
18.34
18.34
18.34
18.34
300
Jun 8, 2026
17.96
17.96
17.96
17.96
17.96
-
Jun 5, 2026
17.96
17.96
17.96
17.96
17.96
-
Jun 4, 2026
17.75
18.25
17.75
17.96
17.96
34,900
Jun 3, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 2, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 1, 2026
18.16
18.16
18.16
18.16
18.16
200
May 29, 2026
18.36
18.36
18.36
18.36
18.36
-
May 28, 2026
18.36
18.36
18.36
18.36
18.36
-
May 27, 2026
18.36
18.36
18.36
18.36
18.36
400
May 26, 2026
16.63
16.63
16.63
16.63
16.63
-
May 22, 2026
16.63
16.63
16.63
16.63
16.63
-
May 21, 2026
16.73
16.77
16.54
16.63
16.63
4,700
May 20, 2026
17.03
17.03
17.03
17.03
17.03
-
May 19, 2026
17.03
17.03
17.03
17.03
17.03
-
May 18, 2026
17.03
17.03
17.03
17.03
17.03
-
May 15, 2026
17.03
17.03
17.03
17.03
17.03
-
May 14, 2026
18.04
18.04
17.03
17.03
17.03
1,000
May 13, 2026
17.58
17.58
17.58
17.58
17.58
300
May 12, 2026
18.78
18.78
18.78
18.78
18.78
200
May 11, 2026
19.20
19.20
19.20
19.20
19.20
-
May 8, 2026
17.23
19.20
17.23
19.20
19.20
1,300
May 7, 2026
17.91
17.91
17.91
17.91
17.91
-
May 6, 2026
18.26
18.26
17.50
17.91
17.91
1,500
May 5, 2026
17.00
17.08
17.00
17.08
17.08
500
May 4, 2026
16.64
17.62
16.63
16.80
16.80
2,100
May 1, 2026
16.51
17.32
16.51
16.75
16.75
2,600
Apr 30, 2026
18.10
18.10
16.78
17.02
17.02
2,600
Apr 29, 2026
16.80
18.71
16.42
17.00
17.00
6,500
Apr 28, 2026
16.00
16.00
15.60
15.60
15.60
3,600
Apr 27, 2026
16.50
16.50
15.59
15.59
15.59
4,200
Apr 24, 2026
16.68
16.68
15.89
15.93
15.93
2,700
Apr 23, 2026
16.35
16.35
16.35
16.35
16.35
800
Apr 22, 2026
16.78
17.30
16.32
16.32
16.32
4,000
Apr 21, 2026
16.46
17.71
16.46
16.74
16.74
12,300
Apr 20, 2026
17.70
17.70
15.89
15.89
15.89
7,400
Apr 17, 2026
16.60
17.00
16.60
16.94
16.94
1,400
Apr 16, 2026
16.60
16.60
16.55
16.56
16.56
500
Apr 15, 2026
16.64
17.50
15.92
16.64
16.64
5,000
Apr 14, 2026
16.54
17.55
15.96
16.78
16.78
9,700
Apr 13, 2026
16.85
16.85
16.85
16.85
16.85
-
Apr 10, 2026
16.85
16.85
16.85
16.85
16.85
2,000
Apr 9, 2026
16.45
16.45
15.65
15.65
15.65
16,500
Apr 8, 2026
15.00
15.00
15.00
15.00
15.00
-
Apr 7, 2026
15.00
15.00
15.00
15.00
15.00
1,500
Apr 6, 2026
14.83
14.83
14.83
14.83
14.83
-
Apr 2, 2026
14.83
14.83
14.83
14.83
14.83
-
Apr 1, 2026
14.83
14.83
14.83
14.83
14.83
300
Mar 31, 2026
0.625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
13.68
13.68
13.68
13.68
13.68
100
Mar 30, 2026
14.79
14.79
14.79
14.79
14.17
600
Mar 27, 2026
15.35
15.35
15.35
15.35
14.70
-
Mar 26, 2026
15.35
15.35
15.35
15.35
14.70
200
Mar 25, 2026
14.44
14.44
14.44
14.44
13.83
200
Mar 24, 2026
14.83
14.83
14.83
14.83
14.20
400
Mar 23, 2026
14.00
14.70
14.00
14.70
14.08
400
Mar 20, 2026
13.59
13.59
13.59
13.59
13.02
800
Mar 19, 2026
15.08
15.08
15.08
15.08
14.44
-
Mar 18, 2026
15.08
15.08
15.08
15.08
14.44
-
Mar 17, 2026
15.08
15.08
15.08
15.08
14.44
-
Mar 16, 2026
15.08
15.08
15.08
15.08
14.44
400
Mar 13, 2026
15.02
15.02
15.02
15.02
14.39
-
Mar 12, 2026
15.02
15.69
15.02
15.02
14.39
2,700
Mar 11, 2026
14.78
15.11
14.78
15.11
14.47
600
Mar 10, 2026
17.07
17.07
17.07
17.07
16.35
-
Mar 9, 2026
17.07
17.07
17.07
17.07
16.35
-
Mar 6, 2026
17.07
17.07
17.07
17.07
16.35
-
Mar 5, 2026
17.07
17.07
17.07
17.07
16.35
-
Mar 4, 2026
17.07
17.07
17.07
17.07
16.35
600
Mar 3, 2026
16.60
16.60
16.60
16.60
15.90
300
Mar 2, 2026
17.77
17.77
17.77
17.77
17.02
-
Feb 27, 2026
17.77
17.77
17.77
17.77
17.02
500
Feb 26, 2026
17.40
17.95
17.16
17.95
17.19
1,400
Feb 25, 2026
17.37
17.37
17.37
17.37
16.64
-
Feb 24, 2026
17.11
17.63
16.91
17.37
16.64
1,500
Feb 23, 2026
17.08
17.77
16.84
17.77
17.02
1,300
Feb 20, 2026
17.38
17.85
17.09
17.53
16.79
1,200
Feb 19, 2026
17.30
17.86
17.06
17.47
16.74
1,000
Feb 18, 2026
17.36
17.89
17.36
17.69
16.94
1,100
Feb 17, 2026
17.17
17.37
17.06
17.37
16.63
1,100
Feb 13, 2026
18.10
18.10
18.10
18.10
17.34
-
Feb 12, 2026
17.80
18.10
17.37
18.10
17.34
600
Feb 11, 2026
18.60
18.60
18.60
18.60
17.81
-
Feb 10, 2026
18.06
18.60
18.06
18.60
17.81
1,100
Feb 9, 2026
17.40
17.40
17.40
17.40
16.66
900
Feb 6, 2026
17.38
17.38
17.38
17.38
16.64
300
Feb 5, 2026
18.81
18.81
18.81
18.81
18.01
-
Feb 4, 2026
18.81
18.81
18.81
18.81
18.01
300
Feb 3, 2026
17.50
17.50
17.50
17.50
16.76
-
Feb 2, 2026
17.50
17.50
17.50
17.50
16.76
-
Jan 30, 2026
17.50
17.50
17.50
17.50
16.76
-
Jan 29, 2026
17.50
17.50
17.50
17.50
16.76
-
Jan 28, 2026
17.50
17.50
17.50
17.50
16.76
800
Jan 27, 2026
17.41
17.41
17.41
17.41
16.67
-
Jan 26, 2026
17.41
17.41
17.41
17.41
16.67
-
Jan 23, 2026
17.41
17.41
17.41
17.41
16.67
-
Jan 22, 2026
16.75
17.41
16.75
17.41
16.67
4,400
Jan 21, 2026
16.28
16.28
16.28
16.28
15.59
-
Jan 20, 2026
17.13
17.13
16.28
16.28
15.59
3,100
Jan 16, 2026
17.20
17.20
17.20
17.20
16.48
100
Jan 15, 2026
17.25
17.25
17.25
17.25
16.52
-
Jan 14, 2026
16.86
17.25
16.86
17.25
16.52
400
Jan 13, 2026
16.36
16.53
16.36
16.53
15.83
400
Jan 12, 2026
16.83
16.83
16.83
16.83
16.11
500
Jan 9, 2026
16.29
16.91
16.29
16.68
15.98
700
Jan 8, 2026
16.05
17.25
15.74
17.25
16.52
500
Jan 7, 2026
16.01
16.01
16.01
16.01
15.33
-
Jan 6, 2026
16.01
16.01
16.01
16.01
15.33
-
Jan 5, 2026
16.01
16.01
16.01
16.01
15.33
200
Jan 2, 2026
16.13
16.13
16.13
16.13
15.44
300
Dec 31, 2025
15.27
15.27
15.27
15.27
14.62
200
Dec 30, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 29, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 26, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 24, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 23, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 22, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 19, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 18, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 17, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 16, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 15, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 12, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 11, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 10, 2025
15.07
15.07
15.07
15.07
14.43
-
Dec 9, 2025
14.78
15.07
14.78
15.07
14.43
300
Dec 8, 2025
16.45
16.45
14.89
14.89
14.26
400
Dec 5, 2025
15.09
15.09
15.09
15.09
14.45
-
Dec 4, 2025
15.39
15.39
15.09
15.09
14.45
300
Dec 3, 2025
15.09
15.09
15.09
15.09
14.45
300
Dec 2, 2025
14.80
14.80
14.80
14.80
14.18
300
Dec 1, 2025
15.11
15.11
15.11
15.11
14.48
-
Nov 28, 2025
15.11
15.11
15.11
15.11
14.48
-
Nov 26, 2025
15.11
15.11
15.11
15.11
14.48
-
Nov 25, 2025
15.11
15.11
15.11
15.11
14.48
-
Nov 24, 2025
15.11
15.11
15.11
15.11
14.48
-
Nov 21, 2025
15.11
15.11
15.11
15.11
14.48
-
Nov 20, 2025
15.11
15.11
15.11
15.11
14.48
-
Nov 19, 2025
15.11
15.11
15.11
15.11
14.48
700
Nov 18, 2025
14.95
14.95
14.95
14.95
14.32
-
Nov 17, 2025
14.95
14.95
14.95
14.95
14.32
-
Nov 14, 2025
14.95
14.95
14.95
14.95
14.32
-
Nov 13, 2025
14.95
14.95
14.95
14.95
14.32
-
Nov 12, 2025
14.95
14.95
14.95
14.95
14.32
-
Nov 11, 2025
14.97
14.97
14.90
14.95
14.32
13,000
Nov 10, 2025
15.24
15.24
15.24
15.24
14.60
-
Nov 7, 2025
15.24
15.24
15.24
15.24
14.60
-
Nov 6, 2025
15.24
15.24
15.24
15.24
14.60
-
Nov 5, 2025
15.24
15.24
15.24
15.24
14.60
-
Nov 4, 2025
15.24
15.24
15.24
15.24
14.60
-
Nov 3, 2025
15.24
15.24
15.24
15.24
14.60
-
Oct 31, 2025
15.24
15.24
15.24
15.24
14.60
-
