Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 27.20
-0.50 (-1.81%)
Jul 24, 2026, 1:30 PM CET
Addiko Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.81% | 3,000 |
| Jul 23, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 6 |
| Jul 22, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.73% | 3,635 |
| Jul 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 270 |
| Jul 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.23% | 3,000 |
| Jul 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 530 |
| Jul 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 611 |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 475 |
| Jul 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 366 |
| Jul 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | 5 |
| Jul 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.25% | 190 |
| Jul 9, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.59% | 6 |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.53% | 500 |
| Jul 3, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 517 |
| Jul 2, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.73% | 2,250 |
| Jul 1, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 100 |
| Jun 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 253 |
| Jun 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.48% | 440 |
| Jun 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | 310 |
| Jun 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,120 |
| Jun 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,465 |
| Jun 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 413 |
| Jun 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 1,429 |
| Jun 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 423 |
| Jun 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.48% | 232 |
| Jun 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.65% | 5,804 |
| Jun 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 200 |
| 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 |