Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 2.970
-0.020 (-0.67%)
Nov 5, 2025, 5:15 PM EET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.67% | 123,013 |
| Nov 4, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -1.32% | 185,382 |
| Nov 3, 2025 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | 1.34% | 269,734 |
| Oct 31, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.33% | 228,211 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 166,114 |
| Oct 29, 2025 | 3.06 | 3.09 | 3.03 | 3.03 | 3.03 | -0.98% | 250,338 |
| Oct 27, 2025 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | 2.00% | 160,867 |
| Oct 24, 2025 | 3.04 | 3.09 | 3.00 | 3.00 | 3.00 | -1.32% | 147,369 |
| Oct 23, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 90,058 |
| Oct 22, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -0.33% | 127,004 |
| Oct 21, 2025 | 2.96 | 3.03 | 2.96 | 3.01 | 3.01 | 1.69% | 83,752 |
| Oct 20, 2025 | 3.00 | 3.05 | 2.96 | 2.96 | 2.96 | -1.33% | 98,251 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | - | 376,419 |
| Oct 16, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.99% | 203,177 |
| Oct 15, 2025 | 3.06 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 139,361 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.06 | 3.06 | 3.06 | -1.61% | 226,819 |
| Oct 13, 2025 | 3.17 | 3.22 | 3.10 | 3.11 | 3.11 | -1.89% | 319,271 |
| Oct 10, 2025 | 3.02 | 3.18 | 3.02 | 3.17 | 3.17 | 6.38% | 409,154 |
| Oct 9, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 214,295 |
| Oct 8, 2025 | 3.05 | 3.11 | 3.00 | 3.00 | 3.00 | -2.91% | 387,957 |
| Oct 7, 2025 | 3.02 | 3.11 | 3.00 | 3.09 | 3.09 | 1.98% | 264,843 |
| Oct 6, 2025 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -1.94% | 308,444 |
| 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 | 1.31% | 184,708 |
| Sep 30, 2025 | 3.07 | 3.08 | 3.00 | 3.05 | 3.05 | -0.65% | 523,912 |
| 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 |