Addiko Bank AG (FRA:ZYE1)
Germany · Delayed Price · Currency is EUR 21.40
+0.30 (1.42%)
Sep 10, 2025, 8:02 AM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | 0.47% | 236 |
| Sep 8, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 0.94% | 178 |
| Sep 5, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | -0.93% | 178 |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 178 |
| Sep 3, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -0.91% | 178 |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 178 |
| Sep 1, 2025 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | - | 178 |
| Aug 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 178 |
| Aug 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 178 |
| Aug 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | 178 |
| Aug 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 178 |
| Aug 25, 2025 | 22.30 | 22.30 | 21.90 | 22.10 | 22.10 | -1.78% | 259 |
| Aug 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 178 |
| Aug 21, 2025 | 22.10 | 22.60 | 22.10 | 22.50 | 22.50 | 3.21% | 257 |
| Aug 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | 178 |
| Aug 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.25% | 178 |
| Aug 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 178 |
| Aug 15, 2025 | 22.20 | 22.40 | 22.10 | 22.10 | 22.10 | - | 699 |
| Aug 14, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -3.07% | 233 |
| Aug 13, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.44% | 233 |
| Aug 12, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | -0.43% | 181 |
| Aug 11, 2025 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 6.98% | 178 |
| Aug 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 25 |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | 25 |
| Aug 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 25 |
| Aug 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 25 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 25 |
| Aug 1, 2025 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | -1.83% | 240 |
| Jul 31, 2025 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | - | 25 |
| Jul 30, 2025 | 21.50 | 22.00 | 21.50 | 21.90 | 21.90 | 0.46% | 894 |
| Jul 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 25 |
| Jul 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 25 |
| Jul 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 25 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 25 |
| Jul 23, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 25 |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 25 |
| Jul 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 25 |
| Jul 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 25 |
| Jul 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | 25 |
| Jul 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 25 |
| Jul 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 249 |
| Jul 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.49% | 754 |
| Jul 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.26% | 754 |
| Jul 10, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | - | 754 |
| Jul 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.76% | 754 |
| Jul 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.29% | 754 |
| Jul 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% | 754 |
| Jul 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 754 |
| Jul 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.26% | 754 |
| Jul 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.09% | 754 |