Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 25.90
+0.10 (0.39%)
Aug 14, 2026, 1:30 PM CET
Addiko Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | 186 |
| Aug 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 200 |
| Aug 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.98% | 616 |
| Aug 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.94% | 1,300 |
| Aug 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 1,100 |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 6,290 |
| Aug 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 6,961 |
| Aug 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 2,925 |
| Aug 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 18,122 |
| Aug 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 17,692 |
| Jul 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | 2,231 |
| Jul 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 500 |
| Jul 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 1,809 |
| Jul 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 1,051 |
| Jul 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 3,008 |
| 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 |