Addiko Bank AG (FRA:ZYE1)
Germany · Delayed Price · Currency is EUR 25.50
-0.50 (-1.92%)
Jan 29, 2026, 8:16 AM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 0.39% | 540 |
| Jan 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | - |
| Jan 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 7.44% | - |
| Jan 27, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 2.11% | 550 |
| Jan 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -3.66% | - |
| Jan 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Jan 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Jan 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jan 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jan 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jan 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 8.77% | - |
| Jan 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Jan 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Jan 9, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Jan 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.06% | - |
| Jan 5, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 4.57% | 413 |
| Jan 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Dec 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Dec 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Dec 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 18, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Dec 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | - |
| Dec 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Dec 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Dec 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Dec 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.91% | - |
| Dec 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| 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% | - |