Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 4.170
0.00 (0.00%)
Oct 23, 2026, 5:12 PM EEST
Admie Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.17 | 4.26 | 4.11 | 4.17 | 4.17 | - | 185,973 |
| Oct 22, 2026 | 4.32 | 4.32 | 4.16 | 4.17 | 4.17 | -3.47% | 171,192 |
| Oct 21, 2026 | 4.34 | 4.38 | 4.24 | 4.32 | 4.32 | -0.35% | 138,807 |
| Oct 20, 2026 | 4.42 | 4.44 | 4.30 | 4.34 | 4.34 | -1.70% | 256,178 |
| Oct 19, 2026 | 4.52 | 4.52 | 4.41 | 4.41 | 4.41 | -2.43% | 218,149 |
| Oct 16, 2026 | 4.35 | 4.54 | 4.28 | 4.52 | 4.52 | 5.61% | 554,271 |
| Oct 15, 2026 | 4.20 | 4.28 | 4.17 | 4.28 | 4.28 | 1.06% | 314,594 |
| Oct 14, 2026 | 4.26 | 4.32 | 4.22 | 4.24 | 4.24 | -1.05% | 126,153 |
| Oct 13, 2026 | 4.31 | 4.35 | 4.21 | 4.28 | 4.28 | -0.93% | 163,966 |
| Oct 12, 2026 | 4.24 | 4.32 | 4.18 | 4.32 | 4.32 | 3.35% | 417,385 |
| Oct 9, 2026 | 4.07 | 4.18 | 4.05 | 4.18 | 4.18 | 4.50% | 491,287 |
| Oct 8, 2026 | 4.20 | 4.23 | 3.99 | 4.00 | 4.00 | -4.76% | 993,581 |
| Oct 7, 2026 | 4.23 | 4.32 | 4.16 | 4.20 | 4.20 | -0.59% | 212,696 |
| Oct 6, 2026 | 4.23 | 4.33 | 4.23 | 4.23 | 4.23 | -0.12% | 1,057,144 |
| Oct 5, 2026 | 4.28 | 4.30 | 4.23 | 4.23 | 4.23 | -1.51% | 123,570 |
| Oct 2, 2026 | 4.32 | 4.36 | 4.27 | 4.30 | 4.30 | -0.46% | 359,735 |
| Oct 1, 2026 | 4.32 | 4.41 | 4.29 | 4.32 | 4.32 | -2.38% | 422,631 |
| Sep 30, 2026 | 4.39 | 4.43 | 4.34 | 4.42 | 4.42 | 2.20% | 262,408 |
| Sep 29, 2026 | 4.48 | 4.50 | 4.31 | 4.33 | 4.33 | -3.46% | 598,551 |
| Sep 28, 2026 | 4.31 | 4.48 | 4.29 | 4.48 | 4.48 | 2.99% | 201,795 |
| Sep 25, 2026 | 4.38 | 4.43 | 4.32 | 4.35 | 4.35 | -0.46% | 204,041 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.34 | 4.37 | 4.37 | -2.89% | 296,419 |
| Sep 23, 2026 | 4.45 | 4.50 | 4.41 | 4.50 | 4.50 | 1.58% | 344,733 |
| Sep 22, 2026 | 4.40 | 4.48 | 4.39 | 4.43 | 4.43 | -1.01% | 235,763 |
| Sep 21, 2026 | 4.44 | 4.48 | 4.35 | 4.48 | 4.48 | 0.79% | 312,731 |
| Sep 18, 2026 | 4.31 | 4.44 | 4.20 | 4.44 | 4.44 | 3.02% | 6,087,598 |
| Sep 17, 2026 | 4.22 | 4.34 | 4.19 | 4.31 | 4.31 | 1.06% | 299,334 |
| Sep 16, 2026 | 4.23 | 4.32 | 4.17 | 4.27 | 4.27 | -0.12% | 239,684 |
| Sep 15, 2026 | 4.22 | 4.30 | 4.17 | 4.27 | 4.27 | 1.18% | 248,279 |
| Sep 14, 2026 | 4.46 | 4.48 | 4.20 | 4.22 | 4.22 | -5.38% | 1,031,845 |
| Sep 11, 2026 | 4.47 | 4.53 | 4.46 | 4.46 | 4.46 | -0.89% | 209,063 |
| Sep 10, 2026 | 4.48 | 4.55 | 4.48 | 4.50 | 4.50 | -0.44% | 376,560 |
| Sep 9, 2026 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.44% | 281,261 |
| Sep 8, 2026 | 4.50 | 4.53 | 4.47 | 4.50 | 4.50 | - | 612,282 |
| Sep 7, 2026 | 4.50 | 4.57 | 4.46 | 4.50 | 4.50 | -0.66% | 361,023 |
| Sep 4, 2026 | 4.52 | 4.54 | 4.47 | 4.53 | 4.53 | 0.22% | 315,152 |
| Sep 3, 2026 | 4.56 | 4.56 | 4.49 | 4.52 | 4.52 | 0.44% | 325,336 |
| Sep 2, 2026 | 4.52 | 4.54 | 4.43 | 4.50 | 4.50 | -0.33% | 389,620 |
| Sep 1, 2026 | 4.53 | 4.58 | 4.50 | 4.52 | 4.52 | 0.22% | 1,064,065 |
| Aug 31, 2026 | 4.44 | 4.57 | 4.44 | 4.51 | 4.51 | 0.78% | 718,238 |
| Aug 28, 2026 | 4.50 | 4.60 | 4.46 | 4.47 | 4.47 | -0.23% | 652,414 |
| Aug 27, 2026 | 4.55 | 4.60 | 4.46 | 4.50 | 4.48 | -1.10% | 463,325 |
| Aug 26, 2026 | 4.37 | 4.63 | 4.37 | 4.55 | 4.53 | 4.12% | 897,617 |
| Aug 25, 2026 | 4.32 | 4.40 | 4.32 | 4.37 | 4.35 | 0.92% | 274,786 |
| Aug 24, 2026 | 4.37 | 4.41 | 4.32 | 4.33 | 4.31 | -0.35% | 406,544 |
| Aug 21, 2026 | 4.36 | 4.38 | 4.32 | 4.35 | 4.33 | 0.46% | 119,271 |
| Aug 20, 2026 | 4.40 | 4.41 | 4.33 | 4.33 | 4.31 | -1.26% | 86,504 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.36 | -2.01% | 142,375 |
| Aug 18, 2026 | 4.41 | 4.52 | 4.41 | 4.47 | 4.45 | -0.22% | 109,040 |
| Aug 17, 2026 | 4.44 | 4.48 | 4.43 | 4.48 | 4.46 | 1.01% | 95,636 |