Addiko Bank AG (VIE:ADKO)
Austria · Delayed Price · Currency is EUR 25.00
-0.50 (-1.96%)
Sep 25, 2026, 1:30 PM CET
Addiko Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |