Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 2.830
-0.050 (-1.74%)
Nov 25, 2025, 5:14 PM EET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | -1.74% | 720,297 |
| Nov 24, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | 524,923 |
| Nov 21, 2025 | 2.90 | 2.95 | 2.89 | 2.92 | 2.92 | -0.34% | 669,389 |
| Nov 20, 2025 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | 0.34% | 164,105 |
| Nov 19, 2025 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -1.02% | 428,522 |
| Nov 18, 2025 | 2.99 | 3.01 | 2.92 | 2.95 | 2.95 | -2.16% | 183,570 |
| Nov 17, 2025 | 3.09 | 3.14 | 3.02 | 3.02 | 3.02 | -2.43% | 244,933 |
| Nov 14, 2025 | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | 0.32% | 287,751 |
| Nov 13, 2025 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 4.58% | 561,748 |
| Nov 12, 2025 | 2.92 | 2.98 | 2.91 | 2.95 | 2.95 | 1.55% | 383,724 |
| Nov 11, 2025 | 2.94 | 2.96 | 2.88 | 2.90 | 2.90 | -1.36% | 249,719 |
| Nov 10, 2025 | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | 0.51% | 260,616 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | -1.52% | 140,611 |
| Nov 6, 2025 | 2.97 | 2.98 | 2.93 | 2.97 | 2.97 | - | 188,822 |
| Nov 5, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.67% | 121,118 |
| Nov 4, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -1.32% | 183,826 |
| Nov 3, 2025 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | 1.51% | 267,789 |
| Oct 31, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.50% | 226,536 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.83% | 166,114 |
| Oct 29, 2025 | 3.06 | 3.09 | 3.03 | 3.03 | 3.03 | -1.14% | 245,070 |
| Oct 27, 2025 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | 2.00% | 156,693 |
| Oct 24, 2025 | 3.04 | 3.09 | 3.00 | 3.00 | 3.00 | -1.15% | 147,269 |
| Oct 23, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.17% | 90,056 |
| Oct 22, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -0.33% | 126,196 |
| Oct 21, 2025 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 1.69% | 83,752 |
| Oct 20, 2025 | 3.00 | 3.05 | 2.96 | 2.96 | 2.96 | -1.17% | 97,851 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | -0.17% | 376,417 |
| Oct 16, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.83% | 202,227 |
| Oct 15, 2025 | 3.06 | 3.09 | 3.01 | 3.03 | 3.03 | -1.14% | 137,262 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.06 | 3.06 | 3.06 | -1.45% | 226,787 |
| Oct 13, 2025 | 3.17 | 3.22 | 3.10 | 3.11 | 3.11 | -1.90% | 318,971 |
| Oct 10, 2025 | 3.02 | 3.18 | 3.02 | 3.17 | 3.17 | 6.21% | 408,674 |
| Oct 9, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 211,976 |
| Oct 8, 2025 | 3.05 | 3.11 | 3.00 | 3.00 | 3.00 | -2.76% | 387,957 |
| Oct 7, 2025 | 3.02 | 3.11 | 3.00 | 3.09 | 3.09 | 1.98% | 264,783 |
| Oct 6, 2025 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -1.94% | 298,444 |
| Oct 3, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 0.98% | 105,537 |
| Oct 2, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -0.97% | 196,362 |
| Oct 1, 2025 | 3.05 | 3.12 | 3.01 | 3.09 | 3.09 | 1.15% | 184,702 |
| Sep 30, 2025 | 3.07 | 3.08 | 3.00 | 3.05 | 3.05 | -0.65% | 523,642 |
| Sep 29, 2025 | 3.12 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 384,421 |
| Sep 26, 2025 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | 0.16% | 554,683 |
| Sep 25, 2025 | 3.21 | 3.22 | 3.12 | 3.12 | 3.12 | -7.98% | 826,125 |
| Sep 24, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.26 | 0.15% | 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 | 1.99% | 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 | 0.15% | 348,513 |
| Sep 16, 2025 | 3.33 | 3.36 | 3.31 | 3.31 | 3.19 | -0.15% | 163,100 |