Addiko Bank AG (FRA:ZYE1)
Germany · Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
Aug 26, 2026, 8:02 AM CET
FRA:ZYE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | 200 |
| Aug 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | - |
| Aug 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Aug 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.46% | - |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 200 |
| Aug 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Aug 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 6, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.51% | - |
| Aug 4, 2026 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 1.15% | 73 |
| Aug 3, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 1.95% | 401 |
| Jul 31, 2026 | 26.00 | 27.40 | 25.70 | 25.70 | 25.70 | -1.91% | 167 |
| Jul 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jul 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jul 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jul 23, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 200 |
| Jul 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Jul 21, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | -4.91% | 2 |
| Jul 20, 2026 | 26.00 | 28.50 | 26.00 | 28.50 | 28.50 | 9.62% | 3,000 |
| Jul 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Jul 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jul 15, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 125 |
| Jul 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | 113 |
| Jul 13, 2026 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | -2.62% | 100 |
| Jul 10, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | - | 200 |
| Jul 9, 2026 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | - | 100 |
| Jul 8, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Jul 7, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Jul 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Jul 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | - |
| Jul 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Jul 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Jun 30, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.91% | - |
| Jun 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -6.43% | - |
| Jun 26, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.28% | 100 |
| Jun 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Jun 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.62% | - |
| Jun 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% | - |
| Jun 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | - |
| Jun 18, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -9.37% | - |