Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 24.10
-0.40 (-1.63%)
Nov 4, 2026, 1:30 PM CET
Addiko Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | 752 |
| Nov 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.54% | 640 |
| Nov 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3 |
| Oct 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 600 |
| Oct 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 50 |
| Oct 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | 234 |
| Oct 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | 250 |
| Oct 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 210 |
| Oct 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100 |
| Oct 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,560 |
| Oct 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 9 |
| Oct 15, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 2,500 |
| Oct 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 455 |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 890 |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 2,137 |
| Oct 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 367 |
| Oct 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 907 |
| Oct 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 5 |
| Oct 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,200 |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 148 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,850 |
| Sep 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,534 |
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 11,830 |
| Sep 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.54% | 118 |
| Sep 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.19% | 100 |
| Sep 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | 181 |
| Sep 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.54% | 169 |
| Sep 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.60% | 600 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 67 |
| Sep 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 1,040 |
| Sep 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | 301 |
| Sep 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 222 |
| Sep 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 50 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 695 |
| Sep 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 12 |
| Sep 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,935 |
| Sep 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.47% | 14,603 |
| Sep 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 643 |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 61 |
| Aug 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 78 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 200 |
| Aug 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1 |
| Aug 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1 |
| Aug 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 17 |
| Aug 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.78% | 145 |
| Aug 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | 114 |
| Aug 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.59% | 286 |
| Aug 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.09% | 1,100 |
| 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 |