Skip to main content
Addiko Bank AG (VIE:ADKO)
Austria flag Austria · Delayed Price · Currency is EUR
21.90
-0.50 (-2.23%)
At close: Dec 5, 2025

Addiko Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0022.4021.8021.9021.90-2.23%1,826
Dec 4, 202521.5023.5021.1022.4022.403.23%4,391
Dec 3, 202521.7021.7021.7021.7021.700.93%33
Dec 2, 202521.5021.5021.4021.5021.50-2,320
Dec 1, 202521.0021.5021.0021.5021.500.94%3,244
Nov 28, 202521.3021.3021.0021.3021.30-120
Nov 27, 202521.3021.3021.3021.3021.30-259
Nov 26, 202521.0021.3021.0021.3021.30-0.47%925
Nov 25, 202521.0021.4021.0021.4021.40-87
Nov 24, 202521.0021.4021.0021.4021.400.94%881
Nov 21, 202521.3021.3021.0021.2021.20-0.47%1,602
Nov 20, 202521.0021.3021.0021.3021.301.43%3,873
Nov 19, 202521.3021.3021.0021.0021.00-1.41%189
Nov 18, 202521.0021.3021.0021.3021.301.43%1,295
Nov 17, 202521.0021.3021.0021.0021.00-361
Nov 14, 202521.2021.2021.0021.0021.00-1.41%5
Nov 13, 202521.3021.3021.3021.3021.30-0.47%6
Nov 12, 202521.0021.4021.0021.4021.401.90%644
Nov 11, 202521.3021.3021.0021.0021.00-1.41%1,356
Nov 10, 202521.2021.3021.0021.3021.300.47%768
Nov 7, 202521.0021.2021.0021.2021.20-0.93%610
Nov 6, 202521.0021.4020.9021.4021.40-12,231
Nov 5, 202521.4021.4021.0021.4021.401.42%300
Nov 4, 202521.1021.4021.1021.1021.10-1.40%526
Nov 3, 202521.1021.4021.1021.4021.401.42%422
Oct 31, 202521.1021.4021.1021.1021.10-1,674
Oct 30, 202521.4021.4021.1021.1021.100.48%750
Oct 29, 202521.1021.1021.0021.0021.000.96%2,980
Oct 28, 202520.8020.8020.7020.8020.80-1.42%552
Oct 27, 202520.6021.1020.6021.1021.101.44%574
Oct 24, 202520.5020.9020.5020.8020.801.46%32,550
Oct 23, 202520.5020.6020.4020.5020.50-19,590
Oct 22, 202520.5020.6020.5020.5020.50-266
Oct 21, 202520.5020.5020.5020.5020.50-0.49%1,871
Oct 20, 202520.6020.7020.6020.6020.60-0.48%1,241
Oct 17, 202520.6020.7020.6020.7020.700.49%892
Oct 16, 202520.7020.7020.6020.6020.60-1,457
Oct 15, 202520.7020.7020.6020.6020.60-0.48%450
Oct 14, 202520.7020.7020.7020.7020.70-0.96%2,968
Oct 13, 202520.7020.9020.7020.9020.90-0.48%288
Oct 10, 202521.0021.0020.9021.0021.00-1,904
Oct 9, 202520.9021.0020.9021.0021.001.45%3,687
Oct 8, 202520.9021.2020.7020.7020.70-0.96%958
Oct 7, 202521.0021.0020.7020.9020.90-3.24%360
Oct 6, 202521.2021.9020.9021.6021.603.35%1,855
Oct 3, 202520.9021.0020.9020.9020.90-1,063
Oct 2, 202520.9020.9020.8020.9020.90-1,392
Oct 1, 202520.9021.0020.9020.9020.90-2,738
Sep 30, 202520.7021.0020.7020.9020.90-6,656
Sep 29, 202520.7021.0020.7020.9020.90-923
Sep 26, 202520.8021.0020.7020.9020.90-0.48%278
Sep 25, 202521.0021.0020.6021.0021.00-1.87%1,154
Sep 24, 202521.0021.7021.0021.4021.40-0.93%1,430
Sep 23, 202521.3021.6020.8021.6021.601.41%922
Sep 22, 202520.8021.3020.8021.3021.302.40%718
Sep 19, 202521.2021.2020.7020.8020.80-1.89%1,218
Sep 18, 202521.0021.2020.7021.2021.20-3.20%367
Sep 17, 202521.6021.9021.2021.9021.903.30%972
Sep 16, 202521.3021.6021.2021.2021.20-3.20%96
Sep 15, 202522.0022.0021.0021.9021.902.82%2,751
Sep 12, 202521.2021.3021.0021.3021.30-3.18%2,757
Sep 11, 202521.3022.0021.2022.0022.003.29%158
Sep 10, 202521.9021.9021.3021.3021.30-2.74%100
Sep 9, 202521.7022.0021.2021.9021.90-0.90%1,839
Sep 8, 202521.4022.1021.0022.1022.101.38%98
Sep 5, 202521.8021.8021.6021.8021.800.93%283
Sep 4, 202521.8021.8020.8021.6021.60-1.82%2,679
Sep 3, 202522.0022.0021.5022.0022.00-2.22%735
Sep 2, 202521.8022.5021.8022.5022.500.90%362
Sep 1, 202522.0022.4021.9022.3022.30-3.04%679
Aug 29, 202522.2023.0022.1023.0023.002.68%480
Aug 28, 202522.2022.4021.7022.4022.401.36%547
Aug 27, 202522.2022.2021.7022.1022.10-1.34%1,347
Aug 26, 202522.4022.4022.0022.4022.40-2.61%899
Aug 25, 202521.9023.0021.8023.0023.003.14%937
Aug 22, 202522.0022.3022.0022.3022.30-5.11%100
Aug 21, 202523.1023.5023.1023.5023.505.86%60
Aug 20, 202522.0022.2021.6022.2022.200.91%909
Aug 19, 202521.6022.1021.6022.0022.00-4.35%1,365
Aug 18, 202522.8023.0022.1023.0023.00-1,830
Aug 14, 202522.5023.0022.1023.0023.002.22%1,939
Aug 13, 202522.5023.0022.5022.5022.50-0.88%1,066
Aug 12, 202522.6023.1022.6022.7022.70-3.40%1,668
Aug 11, 202522.6023.5022.6023.5023.504.44%204
Aug 8, 202521.8022.6021.8022.5022.500.90%3,625
Aug 7, 202522.0022.3021.6022.3022.303.72%1,338
Aug 6, 202521.5022.0021.5021.5021.50-2.27%511
Aug 5, 202521.4022.0021.4022.0022.00-1.79%547
Aug 4, 202521.0022.4021.0022.4022.404.19%1,090
Aug 1, 202521.5021.9021.4021.5021.50-1.83%10,022
Jul 31, 202521.5021.9021.1021.9021.90-577
Jul 30, 202521.2022.4021.2021.9021.900.92%1,774
Jul 29, 202521.5021.7021.4021.7021.70-686
Jul 28, 202521.7021.7021.7021.7021.70-0.46%61
Jul 25, 202521.6021.8021.6021.8021.80-0.91%695
Jul 24, 202521.8022.0021.8022.0022.001.38%519
Jul 23, 202521.2021.8021.2021.7021.70-2.69%1,283
Jul 22, 202521.9022.3021.9022.3022.303.72%685
Jul 21, 202522.4022.4021.5021.5021.50-4.44%742
Jul 18, 202522.3022.5022.3022.5022.502.27%300