Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 2.960
-0.020 (-0.67%)
Dec 19, 2025, 5:10 PM EET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | - | -0.50% | 26,009 |
| Dec 18, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | 1.71% | 521,229 |
| Dec 17, 2025 | 2.92 | 2.94 | 2.90 | 2.93 | 2.93 | 0.69% | 242,664 |
| Dec 16, 2025 | 2.84 | 2.92 | 2.84 | 2.91 | 2.91 | 0.52% | 444,307 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | - | 278,593 |
| Dec 12, 2025 | 2.87 | 2.91 | 2.82 | 2.90 | 2.90 | 0.87% | 315,980 |
| Dec 11, 2025 | 2.77 | 2.89 | 2.77 | 2.87 | 2.87 | 3.80% | 384,652 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.76 | 2.77 | 2.77 | -1.25% | 88,920 |
| Dec 9, 2025 | 2.81 | 2.83 | 2.75 | 2.80 | 2.80 | -0.36% | 301,521 |
| Dec 8, 2025 | 2.88 | 2.89 | 2.81 | 2.81 | 2.81 | -2.09% | 131,236 |
| Dec 5, 2025 | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.70% | 106,568 |
| Dec 4, 2025 | 2.89 | 2.90 | 2.84 | 2.85 | 2.85 | -1.04% | 148,597 |
| Dec 3, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 1.05% | 323,552 |
| Dec 2, 2025 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | 1.79% | 277,083 |
| Dec 1, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | -0.53% | 164,559 |
| Nov 28, 2025 | 2.83 | 2.83 | 2.75 | 2.82 | 2.82 | 0.18% | 293,186 |
| Nov 27, 2025 | 2.82 | 2.85 | 2.79 | 2.81 | 2.81 | -0.18% | 361,347 |
| Nov 26, 2025 | 2.84 | 2.85 | 2.78 | 2.82 | 2.82 | -0.53% | 592,713 |
| 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 |