Skip to main content
logo
Addiko Bank AG (VIE:ADKO)
Austria flag Austria · Delayed Price · Currency is EUR
26.40
-0.60 (-2.22%)
At close: Feb 27, 2026

Addiko Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.0027.0026.0026.4026.40-2.22%267
Feb 26, 202627.0027.0026.3027.0027.00-485
Feb 25, 202627.4027.4026.6027.0027.00-1.46%217
Feb 24, 202626.5027.4026.5027.4027.403.40%6,602
Feb 23, 202626.2026.5025.6026.5026.501.15%1,421
Feb 20, 202626.2026.2026.2026.2026.20-150
Feb 19, 202626.1026.2025.7026.2026.200.38%669
Feb 18, 202626.1026.1026.1026.1026.102.35%295
Feb 17, 202626.1026.1025.5025.5025.50-2.30%221
Feb 16, 202625.4026.1025.4026.1026.10-534
Feb 13, 202625.6026.2025.0026.1026.10-0.38%3,035
Feb 12, 202625.5026.2025.0026.2026.20-1.13%2,363
Feb 11, 202626.9026.9025.5026.5026.503.52%2,275
Feb 10, 202626.5026.8025.6025.6025.60-3.40%383
Feb 9, 202626.6026.7025.7026.5026.50-0.38%1,059
Feb 6, 202625.9026.6025.8026.6026.602.31%991
Feb 5, 202626.3026.3026.0026.0026.001.17%127
Feb 4, 202626.4026.5025.7025.7025.70-3.02%520
Feb 3, 202625.8026.5025.8026.5026.501.92%620
Feb 2, 202626.4026.4025.4026.0026.001.96%6,189
Jan 30, 202625.5026.4025.0025.5025.50-3.77%2,350
Jan 29, 202624.7026.5024.0026.5026.506.00%1,560
Jan 28, 202626.4026.9025.0025.0025.00-3.47%1,602
Jan 27, 202624.7026.4025.0025.9025.906.15%11,357
Jan 26, 202624.0024.4023.5024.4024.401.67%653
Jan 23, 202624.0024.0024.0024.0024.00-2.44%164
Jan 22, 202624.9024.9024.6024.6024.60-0.40%425
Jan 21, 202624.7024.7024.7024.7024.70-0.80%380
Jan 20, 202624.7025.1024.7024.9024.90-3.49%1,350
Jan 19, 202625.6025.8024.9025.8025.80-0.77%905
Jan 16, 202626.4026.4025.5026.0026.002.36%822
Jan 15, 202624.0025.4024.0025.4025.401.20%4,040
Jan 14, 202625.1025.1025.1025.1025.10-0.40%100
Jan 13, 202624.0025.2023.9025.2025.205.00%2,086
Jan 12, 202623.5024.0023.0024.0024.002.13%1,029
Jan 9, 202623.0023.5023.0023.5023.502.17%1,240
Jan 8, 202622.8023.0022.8023.0023.000.88%306
Jan 7, 202623.0023.0022.4022.8022.802.24%582
Jan 6, 202622.5022.5022.3022.3022.30-4.70%600
Jan 5, 202622.8023.4022.0023.4023.403.08%4,683
Jan 2, 202622.4022.7022.4022.7022.700.89%500
Dec 30, 202522.2022.5022.2022.5022.501.35%200
Dec 29, 202522.2022.2022.0022.2022.20-1,348
Dec 23, 202521.9022.4021.9022.2022.200.45%1,070
Dec 22, 202521.8022.1021.8022.1022.100.45%637
Dec 19, 202521.4022.0021.4022.0022.00-1,871
Dec 18, 202521.8022.0021.8022.0022.00-1,055
Dec 17, 202522.2022.2021.8022.0022.00-1.35%2,197
Dec 16, 202521.9022.3021.9022.3022.303.24%500
Dec 15, 202522.7022.7021.6021.6021.60-2.26%551