Addiko Bank AG (FRA:ZYE1)
Germany · Delayed Price · Currency is EUR 20.80
-0.30 (-1.42%)
At close: Dec 1, 2025
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Nov 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Nov 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Nov 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Nov 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Nov 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Nov 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | - |
| Nov 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Nov 7, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.90% | - |
| Nov 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Nov 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Nov 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Nov 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Oct 31, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Oct 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | - |
| Oct 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Oct 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Oct 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Oct 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Oct 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | - |
| Oct 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Oct 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Oct 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Oct 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| Oct 13, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.97% | - |
| Oct 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Oct 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Oct 8, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.90% | - |
| Oct 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | - |
| Oct 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Oct 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Oct 2, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Oct 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Sep 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Sep 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Sep 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |