Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 20.80
+0.30 (1.46%)
Oct 24, 2025, 5:35 PM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.50 | 20.90 | 20.50 | 20.80 | 20.80 | 1.46% | 32,550 |
| Oct 23, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 19,590 |
| Oct 22, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | - | 266 |
| Oct 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 1,871 |
| Oct 20, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 1,241 |
| Oct 17, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 892 |
| Oct 16, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | - | 1,457 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 450 |
| Oct 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 2,968 |
| Oct 13, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | -0.48% | 288 |
| Oct 10, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 1,904 |
| Oct 9, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 1.45% | 3,687 |
| Oct 8, 2025 | 20.90 | 21.20 | 20.70 | 20.70 | 20.70 | -0.96% | 958 |
| Oct 7, 2025 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | -3.24% | 360 |
| Oct 6, 2025 | 21.20 | 21.90 | 20.90 | 21.60 | 21.60 | 3.35% | 1,855 |
| Oct 3, 2025 | 20.90 | 21.00 | 20.90 | 20.90 | 20.90 | - | 1,063 |
| Oct 2, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | - | 1,392 |
| Oct 1, 2025 | 20.90 | 21.00 | 20.90 | 20.90 | 20.90 | - | 2,738 |
| Sep 30, 2025 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | - | 6,656 |
| Sep 29, 2025 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | - | 923 |
| Sep 26, 2025 | 20.80 | 21.00 | 20.70 | 20.90 | 20.90 | -0.48% | 278 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | -1.87% | 1,154 |
| Sep 24, 2025 | 21.00 | 21.70 | 21.00 | 21.40 | 21.40 | -0.93% | 1,430 |
| Sep 23, 2025 | 21.30 | 21.60 | 20.80 | 21.60 | 21.60 | 1.41% | 922 |
| Sep 22, 2025 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 2.40% | 718 |
| Sep 19, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -1.89% | 1,218 |
| Sep 18, 2025 | 21.00 | 21.20 | 20.70 | 21.20 | 21.20 | -3.20% | 367 |
| Sep 17, 2025 | 21.60 | 21.90 | 21.20 | 21.90 | 21.90 | 3.30% | 972 |
| Sep 16, 2025 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | -3.20% | 96 |
| Sep 15, 2025 | 22.00 | 22.00 | 21.00 | 21.90 | 21.90 | 2.82% | 2,751 |
| Sep 12, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | -3.18% | 2,757 |
| Sep 11, 2025 | 21.30 | 22.00 | 21.20 | 22.00 | 22.00 | 3.29% | 158 |
| Sep 10, 2025 | 21.90 | 21.90 | 21.30 | 21.30 | 21.30 | -2.74% | 100 |
| Sep 9, 2025 | 21.70 | 22.00 | 21.20 | 21.90 | 21.90 | -0.90% | 1,839 |
| Sep 8, 2025 | 21.40 | 22.10 | 21.00 | 22.10 | 22.10 | 1.38% | 98 |
| Sep 5, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 283 |
| Sep 4, 2025 | 21.80 | 21.80 | 20.80 | 21.60 | 21.60 | -1.82% | 2,679 |
| Sep 3, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | -2.22% | 735 |
| Sep 2, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 0.90% | 362 |
| Sep 1, 2025 | 22.00 | 22.40 | 21.90 | 22.30 | 22.30 | -3.04% | 679 |
| Aug 29, 2025 | 22.20 | 23.00 | 22.10 | 23.00 | 23.00 | 2.68% | 480 |
| Aug 28, 2025 | 22.20 | 22.40 | 21.70 | 22.40 | 22.40 | 1.36% | 547 |
| Aug 27, 2025 | 22.20 | 22.20 | 21.70 | 22.10 | 22.10 | -1.34% | 1,347 |
| Aug 26, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | -2.61% | 899 |
| Aug 25, 2025 | 21.90 | 23.00 | 21.80 | 23.00 | 23.00 | 3.14% | 937 |
| Aug 22, 2025 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | -5.11% | 100 |
| Aug 21, 2025 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 5.86% | 60 |
| Aug 20, 2025 | 22.00 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | 909 |
| Aug 19, 2025 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | -4.35% | 1,365 |
| Aug 18, 2025 | 22.80 | 23.00 | 22.10 | 23.00 | 23.00 | - | 1,830 |