Addiko Bank AG (FRA:ZYE1)
Germany · Delayed Price · Currency is EUR 24.80
0.00 (0.00%)
Oct 26, 2026, 10:06 AM CET
FRA:ZYE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1 |
| Oct 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Oct 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Oct 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Oct 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Oct 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.23% | - |
| Oct 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -7.60% | - |
| Oct 14, 2026 | 24.40 | 26.30 | 24.40 | 26.30 | 26.30 | 9.58% | 1 |
| Oct 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.88% | - |
| Oct 12, 2026 | 24.10 | 25.50 | 24.10 | 25.50 | 25.50 | - | 100 |
| Oct 9, 2026 | 24.20 | 25.50 | 24.20 | 25.50 | 25.50 | 7.14% | 100 |
| Oct 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -6.67% | - |
| Oct 7, 2026 | 23.80 | 25.50 | 23.80 | 25.50 | 25.50 | 6.69% | 200 |
| Oct 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Oct 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Oct 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | - |
| Oct 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | - |
| Sep 30, 2026 | 24.30 | 26.00 | 24.30 | 26.00 | 26.00 | 6.56% | 100 |
| Sep 29, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 102 |
| Sep 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | - |
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | - |
| Sep 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.47% | - |
| Sep 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.22% | - |
| Sep 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Sep 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.23% | - |
| Sep 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Sep 11, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Sep 10, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Sep 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Sep 8, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Sep 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Sep 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.35% | - |
| Sep 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Aug 31, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Aug 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| 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 | - | - |