Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 2.830
-0.020 (-0.70%)
Mar 6, 2026, 5:10 PM EET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.83 | 2.86 | 2.81 | 2.83 | 2.83 | -0.70% | 123,698 |
| Mar 5, 2026 | 2.87 | 2.93 | 2.81 | 2.85 | 2.85 | -0.87% | 220,133 |
| Mar 4, 2026 | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | 0.88% | 280,666 |
| Mar 3, 2026 | 2.91 | 2.91 | 2.78 | 2.85 | 2.85 | -3.06% | 1,012,991 |
| Mar 2, 2026 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | -3.76% | 522,424 |
| Feb 27, 2026 | 3.04 | 3.06 | 2.99 | 3.06 | 3.06 | 1.16% | 635,048 |
| Feb 26, 2026 | 2.93 | 3.06 | 2.93 | 3.02 | 3.02 | 2.37% | 272,884 |
| Feb 25, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 142,253 |
| Feb 24, 2026 | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | 0.17% | 85,538 |
| Feb 20, 2026 | 2.96 | 2.98 | 2.93 | 2.96 | 2.96 | - | 192,822 |
| Feb 19, 2026 | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | 0.68% | 284,907 |
| Feb 18, 2026 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.34% | 144,280 |
| Feb 17, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -2.16% | 349,015 |
| Feb 16, 2026 | 2.98 | 3.03 | 2.89 | 3.01 | 3.01 | 0.17% | 612,389 |
| Feb 13, 2026 | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -0.83% | 317,427 |
| Feb 12, 2026 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | 1.34% | 308,588 |
| Feb 11, 2026 | 2.98 | 3.00 | 2.93 | 2.99 | 2.99 | 0.34% | 140,190 |
| Feb 10, 2026 | 2.98 | 3.01 | 2.98 | 2.98 | 2.98 | -0.67% | 217,120 |
| Feb 9, 2026 | 2.99 | 3.02 | 2.91 | 3.00 | 3.00 | 1.18% | 519,175 |
| Feb 6, 2026 | 3.01 | 3.03 | 2.92 | 2.97 | 2.97 | -2.31% | 609,607 |
| Feb 5, 2026 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -1.30% | 220,771 |
| Feb 4, 2026 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 0.99% | 179,742 |
| Feb 3, 2026 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.83% | 143,119 |
| Feb 2, 2026 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -1.63% | 253,003 |
| Jan 30, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | -0.16% | 190,635 |
| Jan 29, 2026 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | -0.81% | 443,333 |
| Jan 28, 2026 | 3.03 | 3.11 | 3.02 | 3.10 | 3.10 | 1.97% | 618,241 |
| Jan 27, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.84% | 590,878 |
| Jan 26, 2026 | 2.93 | 2.99 | 2.88 | 2.99 | 2.99 | 2.05% | 324,722 |
| Jan 23, 2026 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.51% | 226,307 |
| Jan 22, 2026 | 2.94 | 2.97 | 2.91 | 2.94 | 2.94 | 0.51% | 243,401 |
| Jan 21, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 1.21% | 203,931 |
| Jan 20, 2026 | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | -1.20% | 253,438 |
| Jan 19, 2026 | 2.89 | 2.94 | 2.89 | 2.93 | 2.93 | -1.02% | 192,037 |
| Jan 16, 2026 | 2.97 | 2.97 | 2.88 | 2.96 | 2.96 | 0.17% | 572,131 |
| Jan 15, 2026 | 2.85 | 2.96 | 2.85 | 2.95 | 2.95 | 2.25% | 1,525,639 |
| Jan 14, 2026 | 2.86 | 2.93 | 2.86 | 2.89 | 2.89 | -0.86% | 259,526 |
| Jan 13, 2026 | 2.92 | 2.93 | 2.81 | 2.91 | 2.91 | -0.34% | 485,850 |
| Jan 12, 2026 | 3.02 | 3.02 | 2.87 | 2.92 | 2.92 | -3.31% | 598,238 |
| Jan 9, 2026 | 3.04 | 3.04 | 2.99 | 3.02 | 3.02 | -0.66% | 186,253 |
| Jan 8, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 185,023 |
| Jan 7, 2026 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 147,911 |
| Jan 5, 2026 | 3.02 | 3.04 | 2.96 | 3.04 | 3.04 | 1.00% | 147,427 |
| Jan 2, 2026 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -0.99% | 253,214 |
| Dec 31, 2025 | 2.98 | 3.04 | 2.93 | 3.04 | 3.04 | 2.88% | 225,341 |
| Dec 30, 2025 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -1.01% | 204,586 |
| Dec 29, 2025 | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | -1.49% | 211,313 |
| Dec 23, 2025 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | 0.50% | 119,452 |
| Dec 22, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 1.86% | 239,279 |
| Dec 19, 2025 | 2.98 | 3.01 | 2.96 | 2.96 | 2.96 | -0.67% | 301,913 |