Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 4.615
-0.100 (-2.12%)
Jun 22, 2026, 5:19 PM EET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.48 | 4.78 | 4.46 | 4.73 | - | 5.70% | 2,218,707 |
| Jun 18, 2026 | 4.30 | 4.48 | 4.25 | 4.48 | 4.48 | 4.07% | 1,687,589 |
| Jun 17, 2026 | 4.37 | 4.37 | 4.27 | 4.30 | 4.30 | -1.15% | 879,361 |
| Jun 16, 2026 | 4.20 | 4.38 | 4.19 | 4.35 | 4.35 | 4.32% | 2,541,206 |
| Jun 15, 2026 | 4.19 | 4.20 | 4.04 | 4.17 | 4.17 | 1.21% | 2,681,324 |
| Jun 12, 2026 | 4.25 | 4.32 | 4.12 | 4.12 | 4.12 | -2.37% | 1,379,877 |
| Jun 11, 2026 | 4.18 | 4.28 | 4.13 | 4.22 | 4.22 | 0.96% | 1,787,024 |
| Jun 10, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 2.83% | 1,678,674 |
| Jun 9, 2026 | 4.04 | 4.10 | 3.99 | 4.07 | 4.07 | 1.88% | 2,010,760 |
| Jun 8, 2026 | 3.97 | 4.03 | 3.97 | 3.99 | 3.99 | -0.62% | 3,261,823 |
| Jun 5, 2026 | 4.02 | 4.03 | 3.97 | 4.02 | 4.02 | 0.37% | 3,273,346 |
| Jun 4, 2026 | 4.00 | 4.04 | 3.97 | 4.00 | 4.00 | 0.38% | 822,865 |
| Jun 3, 2026 | 4.00 | 4.02 | 3.94 | 3.99 | 3.99 | -0.38% | 829,933 |
| Jun 2, 2026 | 4.00 | 4.08 | 3.95 | 4.00 | 4.00 | 1.01% | 1,022,989 |
| May 29, 2026 | 3.96 | 4.08 | 3.94 | 3.96 | 3.96 | 0.51% | 1,288,122 |
| May 28, 2026 | 3.99 | 4.08 | 3.92 | 3.94 | 3.94 | -1.25% | 976,235 |
| May 27, 2026 | 3.94 | 4.10 | 3.94 | 3.99 | 3.99 | 1.14% | 844,910 |
| May 26, 2026 | 3.88 | 3.96 | 3.83 | 3.95 | 3.95 | 3.00% | 1,196,460 |
| May 25, 2026 | 3.69 | 3.88 | 3.69 | 3.83 | 3.83 | 5.22% | 742,312 |
| May 22, 2026 | 3.40 | 3.64 | 3.34 | 3.64 | 3.64 | 7.53% | 1,968,453 |
| May 21, 2026 | 3.26 | 3.40 | 3.25 | 3.39 | 3.39 | 3.83% | 404,293 |
| May 20, 2026 | 3.22 | 3.29 | 3.20 | 3.26 | 3.26 | 1.24% | 203,190 |
| May 19, 2026 | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | -0.92% | 61,556 |
| May 18, 2026 | 3.22 | 3.35 | 3.20 | 3.25 | 3.25 | 0.46% | 228,431 |
| May 15, 2026 | 3.32 | 3.35 | 3.23 | 3.24 | 3.24 | -4.01% | 487,412 |
| May 14, 2026 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 0.75% | 325,649 |
| May 13, 2026 | 3.23 | 3.36 | 3.23 | 3.35 | 3.35 | 3.56% | 657,878 |
| May 12, 2026 | 3.24 | 3.26 | 3.23 | 3.23 | 3.23 | -0.77% | 91,519 |
| May 11, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | -0.15% | 117,387 |
| May 8, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.40% | 145,340 |
| May 7, 2026 | 3.25 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 182,533 |
| May 6, 2026 | 3.23 | 3.28 | 3.20 | 3.23 | 3.23 | -0.15% | 377,297 |
| May 5, 2026 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.92% | 544,352 |
| May 4, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | -0.76% | 107,518 |
| Apr 30, 2026 | 3.27 | 3.30 | 3.23 | 3.29 | 3.29 | 0.31% | 157,437 |
| Apr 29, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 0.92% | 137,117 |
| Apr 28, 2026 | 3.23 | 3.27 | 3.21 | 3.25 | 3.25 | 1.09% | 181,274 |
| Apr 27, 2026 | 3.20 | 3.26 | 3.15 | 3.21 | 3.21 | 0.94% | 212,126 |
| Apr 24, 2026 | 3.10 | 3.33 | 3.10 | 3.18 | 3.18 | 2.42% | 854,259 |
| Apr 23, 2026 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -0.16% | 344,202 |
| Apr 22, 2026 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | 0.97% | 264,973 |
| Apr 21, 2026 | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | 2.33% | 144,205 |
| Apr 20, 2026 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -1.63% | 205,019 |
| Apr 17, 2026 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.16% | 170,353 |
| Apr 16, 2026 | 3.04 | 3.10 | 3.04 | 3.07 | 3.07 | 0.99% | 235,616 |
| Apr 15, 2026 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | -0.82% | 105,484 |
| Apr 14, 2026 | 3.02 | 3.10 | 3.00 | 3.06 | 3.06 | 1.32% | 256,320 |
| Apr 9, 2026 | 2.97 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 255,704 |
| Apr 8, 2026 | 2.93 | 2.97 | 2.91 | 2.96 | 2.96 | 3.50% | 399,782 |
| Apr 7, 2026 | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 174,658 |