Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 4.345
+0.020 (0.46%)
Aug 21, 2026, 5:10 PM EET
Admie Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.36 | 4.38 | 4.32 | 4.35 | 4.35 | 0.46% | 119,271 |
| Aug 20, 2026 | 4.40 | 4.41 | 4.33 | 4.33 | 4.33 | -1.26% | 86,504 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.01% | 142,375 |
| Aug 18, 2026 | 4.41 | 4.52 | 4.41 | 4.47 | 4.47 | -0.22% | 109,040 |
| Aug 17, 2026 | 4.44 | 4.48 | 4.43 | 4.48 | 4.48 | 1.01% | 95,636 |
| Aug 14, 2026 | 4.49 | 4.49 | 4.41 | 4.44 | 4.44 | - | 131,134 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -1.44% | 92,990 |
| Aug 12, 2026 | 4.49 | 4.55 | 4.45 | 4.50 | 4.50 | 0.22% | 308,600 |
| Aug 11, 2026 | 4.60 | 4.60 | 4.46 | 4.49 | 4.49 | -1.10% | 510,505 |
| Aug 10, 2026 | 4.60 | 4.63 | 4.50 | 4.54 | 4.54 | -0.22% | 222,141 |
| Aug 7, 2026 | 4.61 | 4.65 | 4.55 | 4.55 | 4.55 | -1.94% | 324,852 |
| Aug 6, 2026 | 4.63 | 4.71 | 4.60 | 4.64 | 4.64 | 0.43% | 805,224 |
| Aug 5, 2026 | 4.45 | 4.74 | 4.45 | 4.62 | 4.62 | 3.47% | 975,050 |
| Aug 4, 2026 | 4.50 | 4.52 | 4.45 | 4.47 | 4.47 | -0.33% | 308,055 |
| Aug 3, 2026 | 4.50 | 4.55 | 4.46 | 4.48 | 4.48 | -0.44% | 355,212 |
| Jul 31, 2026 | 4.37 | 4.50 | 4.36 | 4.50 | 4.50 | 3.93% | 652,221 |
| Jul 30, 2026 | 4.29 | 4.34 | 4.26 | 4.33 | 4.33 | 0.93% | 429,442 |
| Jul 29, 2026 | 4.34 | 4.34 | 4.26 | 4.29 | 4.29 | -1.04% | 673,162 |
| Jul 28, 2026 | 4.37 | 4.40 | 4.29 | 4.34 | 4.34 | -0.80% | 900,450 |
| Jul 27, 2026 | 4.49 | 4.49 | 4.36 | 4.37 | 4.37 | -0.68% | 603,396 |
| Jul 24, 2026 | 4.30 | 4.43 | 4.30 | 4.40 | 4.40 | 1.85% | 403,498 |
| Jul 23, 2026 | 4.33 | 4.34 | 4.28 | 4.32 | 4.32 | -0.69% | 526,316 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.30 | 4.35 | 4.35 | -0.91% | 369,611 |
| Jul 21, 2026 | 4.38 | 4.46 | 4.35 | 4.39 | 4.39 | -0.11% | 590,622 |
| Jul 20, 2026 | 4.36 | 4.41 | 4.26 | 4.40 | 4.40 | 0.80% | 391,754 |
| Jul 17, 2026 | 4.43 | 4.45 | 4.29 | 4.36 | 4.36 | -1.58% | 547,255 |
| Jul 16, 2026 | 4.55 | 4.56 | 4.42 | 4.43 | 4.43 | -1.56% | 389,375 |
| Jul 15, 2026 | 4.58 | 4.59 | 4.46 | 4.50 | 4.50 | -1.32% | 305,883 |
| Jul 14, 2026 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | -0.11% | 633,721 |
| Jul 13, 2026 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.30% | 139,500 |
| Jul 10, 2026 | 4.55 | 4.65 | 4.55 | 4.63 | 4.63 | 1.54% | 473,753 |
| Jul 9, 2026 | 4.56 | 4.58 | 4.44 | 4.56 | 4.56 | 0.77% | 742,299 |
| Jul 8, 2026 | 4.60 | 4.64 | 4.48 | 4.52 | 4.52 | -2.48% | 879,030 |
| Jul 7, 2026 | 4.66 | 4.74 | 4.64 | 4.64 | 4.64 | -1.59% | 759,993 |
| Jul 6, 2026 | 4.50 | 4.71 | 4.48 | 4.71 | 4.71 | 4.67% | 1,168,893 |
| Jul 3, 2026 | 4.49 | 4.65 | 4.48 | 4.50 | 4.50 | 0.22% | 1,759,922 |
| Jul 2, 2026 | 4.58 | 4.60 | 4.49 | 4.49 | 4.49 | -1.54% | 868,772 |
| Jul 1, 2026 | 4.60 | 4.67 | 4.52 | 4.56 | 4.56 | -1.94% | 1,333,874 |
| Jun 30, 2026 | 4.75 | 4.75 | 4.58 | 4.65 | 4.65 | -1.48% | 1,297,539 |
| Jun 29, 2026 | 4.93 | 4.93 | 4.71 | 4.72 | 4.72 | -3.67% | 1,664,256 |
| Jun 26, 2026 | 4.61 | 4.90 | 4.59 | 4.90 | 4.90 | 6.29% | 4,967,580 |
| Jun 25, 2026 | 4.59 | 4.68 | 4.57 | 4.61 | 4.61 | 1.10% | 1,480,236 |
| Jun 24, 2026 | 4.64 | 4.74 | 4.53 | 4.56 | 4.56 | - | 4,517,224 |
| Jun 23, 2026 | 4.55 | 4.62 | 4.50 | 4.56 | 4.56 | -1.19% | 2,084,866 |
| Jun 22, 2026 | 4.74 | 4.75 | 4.56 | 4.62 | 4.62 | -2.12% | 2,025,369 |
| Jun 19, 2026 | 4.48 | 4.78 | 4.46 | 4.72 | 4.72 | 5.36% | 4,211,003 |
| 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 |