Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 26.50
+1.50 (6.00%)
Jun 15, 2026, 1:35 PM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.00% | 101 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 10,000 |
| Jun 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 300 |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 550 |
| Jun 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | 197 |
| Jun 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 350 |
| Jun 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,287 |
| Jun 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,000 |
| Jun 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,757 |
| Jun 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 787 |
| Jun 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 3,703 |
| May 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.21% | 3,275 |
| May 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 2,142 |
| May 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | 597 |
| May 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 1,044 |
| May 25, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 250 |
| May 22, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.61% | 2,824 |
| May 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 48 |
| May 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | 141 |
| May 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 115 |
| May 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.91% | 372 |
| May 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 7 |
| May 14, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -5.17% | 704 |
| May 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | 15 |
| May 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 15,000 |
| May 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 900 |
| May 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,791 |
| May 4, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 995 |
| Apr 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 2,984 |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 200 |
| Apr 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 300 |
| Apr 27, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,808 |
| Apr 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 6,978 |
| Apr 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,304 |
| Apr 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 3,800 |
| Apr 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 4,161 |
| Apr 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,600 |
| Apr 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 8,143 |
| Apr 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 1,260 |
| Apr 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 4,480 |
| Apr 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.09% | 2,659 |
| Apr 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 11.79% | 4,199 |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | 2,500 |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.42% | 50 |
| Apr 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 215 |
| Apr 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -6.04% | 800 |
| Apr 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.85% | 640 |
| Mar 31, 2026 | 25.70 | 25.90 | 24.80 | 24.80 | 24.80 | -5.34% | 3,409 |
| Mar 30, 2026 | 25.80 | 26.30 | 25.80 | 26.20 | 26.20 | - | 132 |
| Mar 27, 2026 | 26.30 | 26.40 | 25.70 | 26.20 | 26.20 | -2.60% | 603 |