Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 27.50
0.00 (0.00%)
May 25, 2026, 6:00 PM CET
Addiko Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 25.70 | 26.90 | 25.70 | 26.90 | 26.90 | 1.89% | 619 |
| Mar 25, 2026 | 25.10 | 26.40 | 25.10 | 26.40 | 26.40 | 3.53% | 1,771 |
| Mar 24, 2026 | 25.50 | 26.10 | 25.40 | 25.50 | 25.50 | -1.54% | 1,440 |
| Mar 23, 2026 | 25.10 | 26.00 | 25.10 | 25.90 | 25.90 | -0.38% | 1,549 |
| Mar 20, 2026 | 25.90 | 26.00 | 25.20 | 26.00 | 26.00 | 0.39% | 10,064 |
| Mar 19, 2026 | 25.90 | 26.50 | 25.90 | 25.90 | 25.90 | -2.26% | 301 |
| Mar 18, 2026 | 26.90 | 26.90 | 25.70 | 26.50 | 26.50 | -1.12% | 862 |
| Mar 17, 2026 | 26.90 | 26.90 | 25.20 | 26.80 | 26.80 | 2.29% | 898 |
| Mar 16, 2026 | 25.00 | 26.20 | 24.80 | 26.20 | 26.20 | 2.34% | 3,932 |
| Mar 13, 2026 | 25.40 | 25.90 | 25.40 | 25.60 | 25.60 | -1.54% | 514 |
| Mar 12, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | -0.76% | 1,359 |
| Mar 11, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.38% | 772 |
| Mar 10, 2026 | 26.00 | 26.10 | 25.70 | 26.10 | 26.10 | - | 2,673 |
| Mar 9, 2026 | 25.10 | 26.40 | 24.70 | 26.10 | 26.10 | -1.51% | 2,240 |
| Mar 6, 2026 | 26.10 | 26.50 | 24.70 | 26.50 | 26.50 | 1.15% | 2,285 |