Skip to main content
Addiko Bank AG (VIE:ADKO)
Austria flag Austria · Delayed Price · Currency is EUR
26.10
-0.40 (-1.51%)
At close: Mar 9, 2026

Addiko Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1026.4024.7026.1026.10-1.51%2,240
Mar 6, 202626.1026.5024.7026.5026.501.15%2,285
Mar 5, 202625.5026.2025.5026.2026.20-0.76%1,146
Mar 4, 202626.0026.4026.0026.4026.40-0.38%767
Mar 3, 202627.0027.0026.5026.5026.500.76%271
Mar 2, 202625.0026.5024.5026.3026.30-0.38%1,269
Feb 27, 202626.0027.0026.0026.4026.40-2.22%267
Feb 26, 202627.0027.0026.3027.0027.00-485
Feb 25, 202627.4027.4026.6027.0027.00-1.46%217
Feb 24, 202626.5027.4026.5027.4027.403.40%6,602
Feb 23, 202626.2026.5025.6026.5026.501.15%1,421
Feb 20, 202626.2026.2026.2026.2026.20-150
Feb 19, 202626.1026.2025.7026.2026.200.38%669
Feb 18, 202626.1026.1026.1026.1026.102.35%295
Feb 17, 202626.1026.1025.5025.5025.50-2.30%221
Feb 16, 202625.4026.1025.4026.1026.10-534
Feb 13, 202625.6026.2025.0026.1026.10-0.38%3,035
Feb 12, 202625.5026.2025.0026.2026.20-1.13%2,363
Feb 11, 202626.9026.9025.5026.5026.503.52%2,275
Feb 10, 202626.5026.8025.6025.6025.60-3.40%383
Feb 9, 202626.6026.7025.7026.5026.50-0.38%1,059
Feb 6, 202625.9026.6025.8026.6026.602.31%991
Feb 5, 202626.3026.3026.0026.0026.001.17%127
Feb 4, 202626.4026.5025.7025.7025.70-3.02%520
Feb 3, 202625.8026.5025.8026.5026.501.92%620
Feb 2, 202626.4026.4025.4026.0026.001.96%6,189
Jan 30, 202625.5026.4025.0025.5025.50-3.77%2,350
Jan 29, 202624.7026.5024.0026.5026.506.00%1,560
Jan 28, 202626.4026.9025.0025.0025.00-3.47%1,602
Jan 27, 202624.7026.4025.0025.9025.906.15%11,357
Jan 26, 202624.0024.4023.5024.4024.401.67%653
Jan 23, 202624.0024.0024.0024.0024.00-2.44%164
Jan 22, 202624.9024.9024.6024.6024.60-0.40%425
Jan 21, 202624.7024.7024.7024.7024.70-0.80%380
Jan 20, 202624.7025.1024.7024.9024.90-3.49%1,350
Jan 19, 202625.6025.8024.9025.8025.80-0.77%905
Jan 16, 202626.4026.4025.5026.0026.002.36%822
Jan 15, 202624.0025.4024.0025.4025.401.20%4,040
Jan 14, 202625.1025.1025.1025.1025.10-0.40%100
Jan 13, 202624.0025.2023.9025.2025.205.00%2,086
Jan 12, 202623.5024.0023.0024.0024.002.13%1,029
Jan 9, 202623.0023.5023.0023.5023.502.17%1,240
Jan 8, 202622.8023.0022.8023.0023.000.88%306
Jan 7, 202623.0023.0022.4022.8022.802.24%582
Jan 6, 202622.5022.5022.3022.3022.30-4.70%600
Jan 5, 202622.8023.4022.0023.4023.403.08%4,683
Jan 2, 202622.4022.7022.4022.7022.700.89%500
Dec 30, 202522.2022.5022.2022.5022.501.35%200
Dec 29, 202522.2022.2022.0022.2022.20-1,348
Dec 23, 202521.9022.4021.9022.2022.200.45%1,070
Dec 22, 202521.8022.1021.8022.1022.100.45%637
Dec 19, 202521.4022.0021.4022.0022.00-1,871
Dec 18, 202521.8022.0021.8022.0022.00-1,055
Dec 17, 202522.2022.2021.8022.0022.00-1.35%2,197
Dec 16, 202521.9022.3021.9022.3022.303.24%500
Dec 15, 202522.7022.7021.6021.6021.60-2.26%551
Dec 12, 202521.7022.1021.6022.1022.10-541
Dec 11, 202521.7022.2021.7022.1022.10-0.45%2,511
Dec 10, 202521.4022.2021.4022.2022.201.83%438
Dec 9, 202522.1022.2021.8021.8021.80-733
Dec 8, 202522.2022.2021.8021.8021.80-0.46%145
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