Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 3.050
-0.020 (-0.65%)
Sep 30, 2025, 5:19 PM EET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.07 | 3.08 | 3.01 | 3.04 | 3.04 | -0.98% | 321,365 |
| Sep 29, 2025 | 3.12 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 385,145 |
| Sep 26, 2025 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | - | 556,860 |
| Sep 25, 2025 | 3.21 | 3.22 | 3.12 | 3.12 | 3.12 | -7.96% | 826,125 |
| Sep 24, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.26 | 0.30% | 217,318 |
| Sep 23, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.26 | 1.50% | 216,569 |
| Sep 22, 2025 | 3.33 | 3.37 | 3.29 | 3.33 | 3.21 | 1.83% | 226,657 |
| Sep 19, 2025 | 3.31 | 3.40 | 3.27 | 3.27 | 3.15 | -2.10% | 481,199 |
| Sep 18, 2025 | 3.32 | 3.34 | 3.31 | 3.34 | 3.22 | 0.60% | 160,121 |
| Sep 17, 2025 | 3.32 | 3.33 | 3.26 | 3.32 | 3.20 | 0.30% | 348,513 |
| Sep 16, 2025 | 3.33 | 3.36 | 3.31 | 3.31 | 3.19 | -0.30% | 163,100 |
| Sep 15, 2025 | 3.32 | 3.37 | 3.32 | 3.32 | 3.20 | - | 122,057 |
| Sep 12, 2025 | 3.30 | 3.34 | 3.29 | 3.32 | 3.20 | 0.91% | 245,963 |
| Sep 11, 2025 | 3.25 | 3.29 | 3.20 | 3.29 | 3.17 | 2.81% | 136,846 |
| Sep 10, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.09 | - | 91,841 |
| Sep 9, 2025 | 3.18 | 3.23 | 3.17 | 3.20 | 3.09 | 0.63% | 448,322 |
| Sep 8, 2025 | 3.20 | 3.24 | 3.07 | 3.18 | 3.07 | -1.55% | 837,479 |
| Sep 5, 2025 | 3.31 | 3.34 | 3.22 | 3.23 | 3.11 | -2.12% | 405,653 |
| Sep 4, 2025 | 3.28 | 3.32 | 3.25 | 3.30 | 3.18 | 0.61% | 369,373 |
| Sep 3, 2025 | 3.31 | 3.32 | 3.21 | 3.28 | 3.16 | -0.91% | 695,359 |
| Sep 2, 2025 | 3.38 | 3.40 | 3.31 | 3.31 | 3.19 | -2.07% | 144,889 |
| Sep 1, 2025 | 3.40 | 3.45 | 3.38 | 3.38 | 3.26 | -0.88% | 96,332 |
| Aug 29, 2025 | 3.39 | 3.44 | 3.37 | 3.41 | 3.29 | - | 202,346 |
| Aug 28, 2025 | 3.43 | 3.45 | 3.38 | 3.41 | 3.29 | - | 456,247 |
| Aug 27, 2025 | 3.43 | 3.44 | 3.40 | 3.41 | 3.29 | -0.58% | 82,116 |
| Aug 26, 2025 | 3.46 | 3.48 | 3.39 | 3.43 | 3.30 | -1.15% | 448,384 |
| Aug 25, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.35 | -1.70% | 259,378 |
| Aug 22, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.34 | 1.15% | 312,720 |
| Aug 21, 2025 | 3.46 | 3.51 | 3.46 | 3.49 | 3.30 | 0.87% | 136,282 |
| Aug 20, 2025 | 3.49 | 3.49 | 3.45 | 3.46 | 3.27 | -0.29% | 86,283 |
| Aug 19, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.28 | -0.29% | 129,245 |
| Aug 18, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.30 | 0.58% | 230,162 |
| Aug 14, 2025 | 3.46 | 3.47 | 3.41 | 3.46 | 3.28 | - | 187,926 |
| Aug 13, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.28 | - | 136,492 |
| Aug 12, 2025 | 3.45 | 3.46 | 3.43 | 3.46 | 3.28 | 0.29% | 104,206 |
| Aug 11, 2025 | 3.38 | 3.45 | 3.38 | 3.45 | 3.27 | 2.07% | 134,737 |
| Aug 8, 2025 | 3.38 | 3.44 | 3.38 | 3.38 | 3.20 | - | 127,786 |
| Aug 7, 2025 | 3.39 | 3.47 | 3.37 | 3.38 | 3.20 | -0.29% | 466,997 |
| Aug 6, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 3.21 | -0.29% | 110,140 |
| Aug 5, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.22 | 1.49% | 197,390 |
| Aug 4, 2025 | 3.31 | 3.36 | 3.29 | 3.35 | 3.17 | 1.82% | 265,266 |
| Aug 1, 2025 | 3.31 | 3.37 | 3.28 | 3.29 | 3.12 | -0.60% | 301,222 |
| Jul 31, 2025 | 3.38 | 3.40 | 3.31 | 3.31 | 3.14 | -1.19% | 224,496 |
| Jul 30, 2025 | 3.39 | 3.39 | 3.31 | 3.35 | 3.17 | - | 86,401 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.34 | 3.35 | 3.17 | -1.76% | 189,499 |
| Jul 28, 2025 | 3.43 | 3.48 | 3.41 | 3.41 | 3.23 | 0.89% | 273,226 |
| Jul 25, 2025 | 3.25 | 3.44 | 3.23 | 3.38 | 3.20 | 4.00% | 703,374 |
| Jul 24, 2025 | 3.28 | 3.31 | 3.25 | 3.25 | 3.08 | -0.91% | 205,478 |
| Jul 23, 2025 | 3.36 | 3.36 | 3.27 | 3.28 | 3.11 | -2.67% | 367,487 |
| Jul 22, 2025 | 3.37 | 3.38 | 3.32 | 3.37 | 3.19 | - | 73,735 |