Addiko Bank AG ADKO
VIE · Austria · Finance
€25.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 2.20K |
| 2026-09-30 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 148 |
| 2026-09-29 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 5.85K |
| 2026-09-28 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 3.53K |
| 2026-09-25 | €25.00 | -1.96% | €25.00 | €25.00 | €25.00 | 11.83K |
| 2026-09-24 | €25.50 | -1.54% | €25.50 | €25.50 | €25.50 | 118 |
| 2026-09-23 | €25.90 | +3.19% | €25.90 | €25.90 | €25.90 | 100 |
| 2026-09-22 | €25.10 | -1.57% | €25.10 | €25.10 | €25.10 | 181 |
| 2026-09-21 | €25.50 | -1.54% | €25.50 | €25.50 | €25.50 | 169 |
| 2026-09-18 | €25.90 | +3.60% | €25.90 | €25.90 | €25.90 | 600 |
| 2026-09-17 | €25.00 | -2.34% | €25.00 | €25.00 | €25.00 | 67 |
| 2026-09-16 | €25.60 | 0.00% | €25.60 | €25.60 | €25.60 | 0 |
| 2026-09-15 | €25.60 | +0.39% | €25.60 | €25.60 | €25.60 | 1.04K |
| 2026-09-14 | €25.50 | +1.19% | €25.50 | €25.50 | €25.50 | 301 |
| 2026-09-11 | €25.20 | 0.00% | €25.20 | €25.20 | €25.20 | 222 |
| 2026-09-10 | €25.20 | 0.00% | €25.20 | €25.20 | €25.20 | 50 |
| 2026-09-09 | €25.20 | 0.00% | €25.20 | €25.20 | €25.20 | 695 |
| 2026-09-08 | €25.20 | 0.00% | €25.20 | €25.20 | €25.20 | 0 |
| 2026-09-07 | €25.20 | +0.80% | €25.20 | €25.20 | €25.20 | 12 |
| 2026-09-04 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 4.94K |
| 2026-09-03 | €25.00 | -3.47% | €25.00 | €25.00 | €25.00 | 14.60K |
| 2026-09-02 | €25.90 | 0.00% | €25.90 | €25.90 | €25.90 | 0 |
| 2026-09-01 | €25.90 | -0.38% | €25.90 | €25.90 | €25.90 | 643 |
| 2026-08-31 | €26.00 | +0.39% | €26.00 | €26.00 | €26.00 | 61 |
| 2026-08-28 | €25.90 | 0.00% | €25.90 | €25.90 | €25.90 | 78 |
| 2026-08-27 | €25.90 | 0.00% | €25.90 | €25.90 | €25.90 | 200 |
| 2026-08-26 | €25.90 | 0.00% | €25.90 | €25.90 | €25.90 | 1 |
| 2026-08-25 | €25.90 | 0.00% | €25.90 | €25.90 | €25.90 | 1 |
| 2026-08-24 | €25.90 | 0.00% | €25.90 | €25.90 | €25.90 | 17 |
| 2026-08-21 | €25.90 | +0.78% | €25.90 | €25.90 | €25.90 | 145 |
| 2026-08-20 | €25.70 | +0.78% | €25.70 | €25.70 | €25.70 | 114 |
| 2026-08-19 | €25.50 | +1.59% | €25.50 | €25.50 | €25.50 | 286 |
| 2026-08-18 | €25.10 | 0.00% | €25.10 | €25.10 | €25.10 | 0 |
| 2026-08-17 | €25.10 | -3.09% | €25.10 | €25.10 | €25.10 | 1.10K |
| 2026-08-14 | €25.90 | +0.39% | €25.90 | €25.90 | €25.90 | 186 |
| 2026-08-13 | €25.80 | 0.00% | €25.80 | €25.80 | €25.80 | 200 |
| 2026-08-12 | €25.80 | +1.98% | €25.80 | €25.80 | €25.80 | 616 |
| 2026-08-11 | €25.30 | -1.94% | €25.30 | €25.30 | €25.30 | 1.30K |
| 2026-08-10 | €25.80 | -0.77% | €25.80 | €25.80 | €25.80 | 1.10K |
| 2026-08-07 | €26.00 | -1.52% | €26.00 | €26.00 | €26.00 | 6.29K |
| 2026-08-06 | €26.40 | 0.00% | €26.40 | €26.40 | €26.40 | 6.96K |
| 2026-08-05 | €26.40 | -0.75% | €26.40 | €26.40 | €26.40 | 2.93K |
| 2026-08-04 | €26.60 | 0.00% | €26.60 | €26.60 | €26.60 | 18.12K |
| 2026-08-03 | €26.60 | 0.00% | €26.60 | €26.60 | €26.60 | 17.69K |
| 2026-07-31 | €26.60 | +0.38% | €26.60 | €26.60 | €26.60 | 2.23K |
| 2026-07-30 | €26.50 | -1.85% | €26.50 | €26.50 | €26.50 | 500 |
| 2026-07-29 | €27.00 | -0.74% | €27.00 | €27.00 | €27.00 | 1.81K |
| 2026-07-28 | €27.20 | 0.00% | €27.20 | €27.20 | €27.20 | 1.05K |
| 2026-07-27 | €27.20 | 0.00% | €27.20 | €27.20 | €27.20 | 3.01K |
| 2026-07-24 | €27.20 | -1.81% | €27.20 | €27.20 | €27.20 | 3.00K |
| 2026-07-23 | €27.70 | 0.00% | €27.70 | €27.70 | €27.70 | 6 |
| 2026-07-22 | €27.70 | +0.73% | €27.70 | €27.70 | €27.70 | 3.64K |
| 2026-07-21 | €27.50 | 0.00% | €27.50 | €27.50 | €27.50 | 270 |
| 2026-07-20 | €27.50 | +2.23% | €27.50 | €27.50 | €27.50 | 3.00K |
| 2026-07-17 | €26.90 | -0.37% | €26.90 | €26.90 | €26.90 | 530 |
| 2026-07-16 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 611 |
| 2026-07-15 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 475 |
| 2026-07-14 | €27.00 | +3.05% | €27.00 | €27.00 | €27.00 | 366 |
| 2026-07-13 | €26.20 | -2.24% | €26.20 | €26.20 | €26.20 | 5 |
| 2026-07-10 | €26.80 | -3.25% | €26.80 | €26.80 | €26.80 | 190 |
| 2026-07-09 | €27.70 | +2.59% | €27.70 | €27.70 | €27.70 | 6 |
| 2026-07-08 | €27.00 | -2.53% | €27.00 | €27.00 | €27.00 | 500 |
| 2026-07-07 | €27.70 | 0.00% | €27.70 | €27.70 | €27.70 | 0 |
| 2026-07-06 | €27.70 | 0.00% | €27.70 | €27.70 | €27.70 | 0 |
| 2026-07-03 | €27.70 | 0.00% | €27.70 | €27.70 | €27.70 | 517 |
| 2026-07-02 | €27.70 | +0.73% | €27.70 | €27.70 | €27.70 | 2.25K |
| 2026-07-01 | €27.50 | 0.00% | €27.50 | €27.50 | €27.50 | 100 |
| 2026-06-30 | €27.50 | 0.00% | €27.50 | €27.50 | €27.50 | 253 |
| 2026-06-29 | €27.50 | +1.48% | €27.50 | €27.50 | €27.50 | 440 |
| 2026-06-26 | €27.10 | +0.37% | €27.10 | €27.10 | €27.10 | 310 |
| 2026-06-25 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 3.12K |
| 2026-06-24 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 2.47K |
| 2026-06-23 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 413 |
| 2026-06-22 | €27.00 | -2.17% | €27.00 | €27.00 | €27.00 | 1.43K |
| 2026-06-19 | €27.60 | +0.36% | €27.60 | €27.60 | €27.60 | 423 |
| 2026-06-18 | €27.50 | +1.48% | €27.50 | €27.50 | €27.50 | 232 |
| 2026-06-17 | €27.10 | +2.65% | €27.10 | €27.10 | €27.10 | 5.80K |
| 2026-06-16 | €26.40 | -0.38% | €26.40 | €26.40 | €26.40 | 200 |
| 2026-06-15 | €26.50 | +6.00% | €26.50 | €26.50 | €26.50 | 101 |
| 2026-06-12 | €25.00 | -1.96% | €25.00 | €25.00 | €25.00 | 10.00K |
| 2026-06-11 | €25.50 | -1.92% | €25.50 | €25.50 | €25.50 | 300 |
| 2026-06-10 | €26.00 | -1.52% | €26.00 | €26.00 | €26.00 | 550 |
| 2026-06-09 | €26.40 | -2.94% | €26.40 | €26.40 | €26.40 | 197 |
| 2026-06-08 | €27.20 | -2.86% | €27.20 | €27.20 | €27.20 | 350 |
| 2026-06-05 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 1.29K |
| 2026-06-04 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 4.00K |
| 2026-06-03 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 4.76K |
| 2026-06-02 | €28.00 | +3.70% | €28.00 | €28.00 | €28.00 | 787 |
| 2026-06-01 | €27.00 | +1.89% | €27.00 | €27.00 | €27.00 | 3.70K |
| 2026-05-29 | €26.50 | -2.21% | €26.50 | €26.50 | €26.50 | 3.28K |