Admie Holding S.A. (ATH:ADMIE)
Greece · Delayed Price · Currency is EUR 4.500
+0.170 (3.93%)
Jul 31, 2026, 5:10 PM EET
Admie Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |