Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 22.30
-1.20 (-5.11%)
Aug 22, 2025, 1:56 PM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 19.45 | 19.45 | 19.20 | 19.20 | 19.20 | 0.79% | 2,301 |
| Jul 3, 2025 | 19.50 | 19.90 | 19.05 | 19.05 | 19.05 | -2.81% | 6,818 |
| Jul 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | 2,987 |
| Jul 1, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 2.12% | 210 |
| Jun 30, 2025 | 19.10 | 19.30 | 18.85 | 18.90 | 18.90 | -2.07% | 1,353 |
| Jun 27, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | - | 1,718 |
| Jun 26, 2025 | 19.20 | 19.30 | 19.10 | 19.30 | 19.30 | - | 1,567 |
| Jun 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | 260 |
| Jun 24, 2025 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | -1.04% | 104 |
| Jun 23, 2025 | 19.30 | 19.30 | 18.95 | 19.30 | 19.30 | 0.78% | 1,499 |
| Jun 20, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | - | 2,100 |
| Jun 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Jun 18, 2025 | 18.70 | 19.20 | 18.70 | 19.15 | 19.15 | 0.79% | 2,990 |
| Jun 17, 2025 | 19.15 | 19.20 | 18.85 | 19.00 | 19.00 | -1.55% | 7,251 |
| Jun 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 266 |