Admie Holding S.A. (FRA:08M)
Germany · Delayed Price · Currency is EUR 2.765
0.00 (0.00%)
At close: Nov 28, 2025
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.66% | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Nov 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.21% | - |
| Nov 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.17% | - |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.86% | - |
| Nov 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.33% | - |
| Nov 3, 2025 | 2.94 | 3.12 | 2.94 | 3.12 | 3.12 | 5.95% | 400 |
| Oct 31, 2025 | 2.95 | 3.04 | 2.94 | 2.94 | 2.94 | -1.18% | 600 |
| Oct 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.16% | - |
| Oct 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | - |
| Oct 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Oct 27, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.17% | - |
| Oct 24, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.17% | - |
| Oct 23, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 15 |
| Oct 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | - |
| Oct 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.19% | - |
| Oct 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.51% | - |
| Oct 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.50% | 753 |
| Oct 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.16% | - |
| Oct 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.47% | 5 |
| Oct 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.32% | - |
| Oct 13, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 7.85% | 2,150 |
| Oct 10, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.51% | - |
| Oct 9, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.76% | - |
| Oct 8, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 2.00% | 500 |
| Oct 7, 2025 | 2.98 | 3.00 | 2.95 | 3.00 | 3.00 | 2.74% | 719 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.85% | - |
| Oct 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Oct 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.03% | - |
| Oct 1, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.81% | - |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.63% | - |
| Sep 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | - |
| Sep 26, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | -3.74% | 471 |
| Sep 25, 2025 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.46% | 1,100 |
| Sep 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.20 | 1.53% | - |
| Sep 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.16 | 2.02% | - |
| Sep 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.09 | -2.13% | - |