Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 25.70
-0.80 (-3.02%)
Feb 4, 2026, 5:35 PM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | - | - | 200 |
| Feb 3, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | 1.92% | 620 |
| Feb 2, 2026 | 26.40 | 26.40 | 25.40 | 26.00 | 26.00 | 1.96% | 6,189 |
| Jan 30, 2026 | 25.50 | 26.40 | 25.00 | 25.50 | 25.50 | -3.77% | 2,350 |
| Jan 29, 2026 | 24.70 | 26.50 | 24.00 | 26.50 | 26.50 | 6.00% | 1,560 |
| Jan 28, 2026 | 26.40 | 26.90 | 25.00 | 25.00 | 25.00 | -3.47% | 1,602 |
| Jan 27, 2026 | 24.70 | 26.40 | 25.00 | 25.90 | 25.90 | 6.15% | 11,357 |
| Jan 26, 2026 | 24.00 | 24.40 | 23.50 | 24.40 | 24.40 | 1.67% | 653 |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | 164 |
| Jan 22, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -0.40% | 425 |
| Jan 21, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | 380 |
| Jan 20, 2026 | 24.70 | 25.10 | 24.70 | 24.90 | 24.90 | -3.49% | 1,350 |
| Jan 19, 2026 | 25.60 | 25.80 | 24.90 | 25.80 | 25.80 | -0.77% | 905 |
| Jan 16, 2026 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | 2.36% | 822 |
| Jan 15, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 1.20% | 4,040 |
| Jan 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | 100 |
| Jan 13, 2026 | 24.00 | 25.20 | 23.90 | 25.20 | 25.20 | 5.00% | 2,086 |
| Jan 12, 2026 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 1,029 |
| Jan 9, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 1,240 |
| Jan 8, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 306 |
| Jan 7, 2026 | 23.00 | 23.00 | 22.40 | 22.80 | 22.80 | 2.24% | 582 |
| Jan 6, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -4.70% | 600 |
| Jan 5, 2026 | 22.80 | 23.40 | 22.00 | 23.40 | 23.40 | 3.08% | 4,683 |
| Jan 2, 2026 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 0.89% | 500 |
| Dec 30, 2025 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 1.35% | 200 |
| Dec 29, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 1,348 |
| Dec 23, 2025 | 21.90 | 22.40 | 21.90 | 22.20 | 22.20 | 0.45% | 1,070 |
| Dec 22, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 637 |
| Dec 19, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - | 1,871 |
| Dec 18, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 1,055 |
| Dec 17, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | -1.35% | 2,197 |
| Dec 16, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 3.24% | 500 |
| Dec 15, 2025 | 22.70 | 22.70 | 21.60 | 21.60 | 21.60 | -2.26% | 551 |
| Dec 12, 2025 | 21.70 | 22.10 | 21.60 | 22.10 | 22.10 | - | 541 |
| Dec 11, 2025 | 21.70 | 22.20 | 21.70 | 22.10 | 22.10 | -0.45% | 2,511 |
| Dec 10, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 1.83% | 438 |
| Dec 9, 2025 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | - | 733 |
| Dec 8, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.46% | 145 |
| Dec 5, 2025 | 22.00 | 22.40 | 21.80 | 21.90 | 21.90 | -2.23% | 1,826 |
| Dec 4, 2025 | 21.50 | 23.50 | 21.10 | 22.40 | 22.40 | 3.23% | 4,391 |
| Dec 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 33 |
| Dec 2, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 2,320 |
| Dec 1, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 0.94% | 3,244 |
| Nov 28, 2025 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | - | 120 |
| Nov 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 259 |
| Nov 26, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | -0.47% | 925 |
| Nov 25, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | 87 |
| Nov 24, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 881 |
| Nov 21, 2025 | 21.30 | 21.30 | 21.00 | 21.20 | 21.20 | -0.47% | 1,602 |
| Nov 20, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.43% | 3,873 |