Admie Holding S.A. (FRA:08M)
Germany · Delayed Price · Currency is EUR 3.050
+0.060 (2.01%)
Last updated: Jan 29, 2026, 8:24 AM CET
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.82% | - |
| Jan 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.01% | - |
| Jan 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Jan 27, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 3.65% | 16 |
| Jan 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.52% | - |
| Jan 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.52% | - |
| Jan 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.21% | - |
| Jan 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.34% | 700 |
| Jan 20, 2026 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -3.40% | 200 |
| Jan 19, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 2.26% | 300 |
| Jan 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,000 |
| Jan 15, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | - | 3,800 |
| Jan 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.87% | - |
| Jan 13, 2026 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | -1.18% | 1,000 |
| Jan 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| Jan 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Jan 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jan 7, 2026 | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 1,051 |
| Jan 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | - |
| Jan 5, 2026 | 3.02 | 3.02 | 2.91 | 2.91 | 2.91 | -4.59% | 1,100 |
| Jan 2, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 3.92% | 100 |
| Dec 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.18% | - |
| Dec 29, 2025 | 3.02 | 3.09 | 2.97 | 2.97 | 2.97 | -0.67% | 3,811 |
| Dec 23, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | -1.32% | 198 |
| Dec 22, 2025 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 3.41% | 2,541 |
| Dec 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.33% | - |
| Dec 18, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 1.01% | 600 |
| Dec 17, 2025 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 0.17% | 100 |
| Dec 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.04% | 518 |
| Dec 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.88% | - |
| Dec 12, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 3.86% | - |
| Dec 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.27% | - |
| Dec 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.36% | - |
| Dec 9, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.12% | - |
| Dec 8, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.71% | - |
| Dec 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | - |
| Dec 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.07% | - |
| Dec 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.18% | - |
| Dec 2, 2025 | 2.76 | 2.89 | 2.76 | 2.81 | 2.81 | -0.88% | 40 |
| Dec 1, 2025 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 2.53% | 86 |
| Nov 28, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Nov 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.72% | - |
| Nov 26, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.76% | - |
| Nov 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | - |
| Nov 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.89% | - |
| Nov 21, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -1.74% | 5,970 |
| Nov 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.03% | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 2,500 |
| Nov 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | - |