Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 21.90
-0.50 (-2.23%)
At close: Dec 5, 2025
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -1.41% | 189 |
| Nov 18, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.43% | 1,295 |
| Nov 17, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 361 |
| Nov 14, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.41% | 5 |
| Nov 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 6 |
| Nov 12, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 644 |
| Nov 11, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -1.41% | 1,356 |
| Nov 10, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 768 |
| Nov 7, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 610 |
| Nov 6, 2025 | 21.00 | 21.40 | 20.90 | 21.40 | 21.40 | - | 12,231 |
| Nov 5, 2025 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 300 |
| Nov 4, 2025 | 21.10 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 526 |
| Nov 3, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 1.42% | 422 |
| Oct 31, 2025 | 21.10 | 21.40 | 21.10 | 21.10 | 21.10 | - | 1,674 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | 0.48% | 750 |
| Oct 29, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | 0.96% | 2,980 |
| Oct 28, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | -1.42% | 552 |
| Oct 27, 2025 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 1.44% | 574 |
| 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 |