Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 3.960
+0.020 (0.51%)
May 29, 2026, 5:19 PM EET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 0.35% | 91,759 |
| Apr 1, 2026 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | 2.14% | 123,902 |
| Mar 31, 2026 | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | 0.54% | 140,019 |
| Mar 30, 2026 | 2.83 | 2.84 | 2.78 | 2.80 | 2.80 | 0.18% | 143,953 |
| Mar 27, 2026 | 2.82 | 2.82 | 2.77 | 2.79 | 2.79 | -0.89% | 240,052 |
| Mar 26, 2026 | 2.86 | 2.86 | 2.79 | 2.82 | 2.82 | -0.53% | 104,929 |
| Mar 24, 2026 | 2.81 | 2.86 | 2.80 | 2.83 | 2.83 | 0.35% | 40,143 |
| Mar 23, 2026 | 2.80 | 2.89 | 2.76 | 2.82 | 2.82 | -0.88% | 166,438 |
| Mar 20, 2026 | 2.88 | 2.88 | 2.81 | 2.85 | 2.85 | 0.18% | 327,010 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.82 | 2.84 | 2.84 | -1.90% | 343,172 |
| Mar 18, 2026 | 2.83 | 2.91 | 2.82 | 2.90 | 2.90 | 2.48% | 300,601 |
| Mar 17, 2026 | 2.83 | 2.86 | 2.83 | 2.83 | 2.83 | -0.88% | 180,215 |
| Mar 16, 2026 | 2.84 | 2.86 | 2.80 | 2.85 | 2.85 | 0.53% | 156,535 |
| Mar 13, 2026 | 2.81 | 2.84 | 2.79 | 2.84 | 2.84 | - | 231,620 |