Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 21.30
-0.70 (-3.18%)
Sep 12, 2025, 5:35 PM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 14, 2025 | 22.50 | 23.00 | 22.10 | 23.00 | 23.00 | 2.22% | 1,939 |
| Aug 13, 2025 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | -0.88% | 1,066 |
| Aug 12, 2025 | 22.60 | 23.10 | 22.60 | 22.70 | 22.70 | -3.40% | 1,668 |
| Aug 11, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 4.44% | 204 |
| Aug 8, 2025 | 21.80 | 22.60 | 21.80 | 22.50 | 22.50 | 0.90% | 3,625 |
| Aug 7, 2025 | 22.00 | 22.30 | 21.60 | 22.30 | 22.30 | 3.72% | 1,338 |
| Aug 6, 2025 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 511 |
| Aug 5, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | -1.79% | 547 |
| Aug 4, 2025 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 4.19% | 1,090 |
| Aug 1, 2025 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | -1.83% | 10,022 |
| Jul 31, 2025 | 21.50 | 21.90 | 21.10 | 21.90 | 21.90 | - | 577 |
| Jul 30, 2025 | 21.20 | 22.40 | 21.20 | 21.90 | 21.90 | 0.92% | 1,774 |
| Jul 29, 2025 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | - | 686 |
| Jul 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 61 |
| Jul 25, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -0.91% | 695 |
| Jul 24, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.38% | 519 |
| Jul 23, 2025 | 21.20 | 21.80 | 21.20 | 21.70 | 21.70 | -2.69% | 1,283 |
| Jul 22, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 3.72% | 685 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.50 | 21.50 | 21.50 | -4.44% | 742 |
| Jul 18, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 2.27% | 300 |
| Jul 17, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | -2.22% | 828 |
| Jul 16, 2025 | 21.50 | 22.50 | 21.40 | 22.50 | 22.50 | - | 1,984 |
| Jul 15, 2025 | 20.80 | 22.50 | 20.70 | 22.50 | 22.50 | 7.14% | 10,805 |
| Jul 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.45% | 77 |
| Jul 11, 2025 | 20.30 | 20.30 | 19.80 | 20.30 | 20.30 | - | 11,736 |
| Jul 10, 2025 | 19.90 | 20.30 | 19.75 | 20.30 | 20.30 | 2.78% | 8,381 |
| Jul 9, 2025 | 19.80 | 19.85 | 19.50 | 19.75 | 19.75 | 1.28% | 2,872 |
| Jul 8, 2025 | 19.35 | 19.85 | 19.30 | 19.50 | 19.50 | -1.76% | 942 |
| Jul 7, 2025 | 19.25 | 19.85 | 19.20 | 19.85 | 19.85 | 3.39% | 1,741 |