Addiko Bank AG (FRA:ZYE1)
Germany · Delayed Price · Currency is EUR 27.00
-1.50 (-5.26%)
Jul 21, 2026, 8:01 AM CET
FRA:ZYE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 30.70 | 30.70 | 28.60 | 28.80 | 28.80 | -2.04% | 400 |
| Jun 16, 2026 | 26.20 | 33.00 | 26.20 | 29.40 | 29.40 | 12.64% | 3,433 |
| Jun 15, 2026 | 25.60 | 26.30 | 25.60 | 26.10 | 26.10 | 1.16% | 417 |
| Jun 12, 2026 | 25.70 | 26.00 | 25.70 | 25.80 | 25.80 | 0.39% | 460 |
| Jun 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.53% | - |
| Jun 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | - |
| Jun 9, 2026 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | -4.36% | 325 |
| Jun 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | - |
| Jun 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.82% | - |
| Jun 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.51% | - |
| Jun 2, 2026 | 27.40 | 29.00 | 27.40 | 28.80 | 28.80 | -4.64% | 641 |
| Jun 1, 2026 | 26.60 | 30.20 | 26.60 | 30.20 | 30.20 | 13.53% | 1,301 |
| May 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| May 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | 131 |
| May 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| May 22, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 2.26% | 229 |
| May 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.12% | - |
| May 20, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | -2.18% | 100 |
| May 19, 2026 | 26.60 | 27.50 | 26.60 | 27.50 | 27.50 | 3.00% | 98 |
| May 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 200 |
| May 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| May 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | - |
| May 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.34% | - |
| May 12, 2026 | 26.60 | 28.60 | 26.60 | 28.10 | 28.10 | 5.64% | 288 |