Addiko Bank AG (FRA:ZYE1)
Germany · Delayed Price · Currency is EUR 27.10
+0.20 (0.74%)
Apr 24, 2026, 8:05 AM CET
FRA:ZYE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | - | 0.74% | 336 |
| Apr 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.82% | - |
| Apr 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.86% | - |
| Apr 21, 2026 | 27.10 | 28.50 | 27.10 | 28.50 | 28.50 | - | 336 |
| Apr 20, 2026 | 27.10 | 28.50 | 27.10 | 28.50 | 28.50 | 5.17% | 71 |
| Apr 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 16, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 15, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.58% | - |
| Apr 14, 2026 | 27.10 | 28.40 | 27.10 | 28.40 | 28.40 | 4.80% | 653 |
| Apr 13, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.45% | - |
| Apr 10, 2026 | 27.00 | 28.50 | 27.00 | 27.50 | 27.50 | 6.59% | 2,838 |
| Apr 9, 2026 | 24.90 | 25.80 | 24.90 | 25.80 | 25.80 | 2.38% | 399 |
| Apr 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Apr 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Apr 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Apr 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Mar 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Mar 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Mar 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | - |
| Mar 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | - |
| Mar 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.53% | - |
| Mar 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Mar 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.45% | - |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.98% | - |
| Mar 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Mar 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Mar 12, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Mar 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Mar 9, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 0.79% | 300 |
| Mar 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | - |
| Mar 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.10% | - |
| Mar 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.68% | - |
| Mar 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.95% | - |
| Mar 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | - |
| Feb 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% | - |
| Feb 25, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.32% | - |
| Feb 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Feb 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Feb 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Feb 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Feb 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.14% | - |
| Feb 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.77% | - |