Addiko Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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