Admie Holding S.A. (FRA:08M)
Germany · Delayed Price · Currency is EUR 4.570
+0.240 (5.54%)
At close: Aug 26, 2026
FRA:08M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | - | 0.12% | - |
| Aug 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Aug 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Aug 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | - |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% | - |
| Aug 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.57% | - |
| Aug 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.47% | - |
| Aug 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Aug 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | - |
| Aug 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| Aug 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.66% | - |
| Aug 7, 2026 | 4.52 | 4.70 | 4.52 | 4.64 | 4.64 | 3.11% | 2,375 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.86% | - |
| Aug 5, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.73 | 5.11% | 3,150 |
| Aug 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Aug 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.88% | - |
| Jul 31, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.63% | - |
| Jul 30, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 2.58% | 450 |
| Jul 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.27% | - |
| Jul 28, 2026 | 4.29 | 4.45 | 4.29 | 4.45 | 4.45 | -1.33% | 250 |
| Jul 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.69% | 1,033 |
| Jul 24, 2026 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 3.74% | 23 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.81% | - |
| Jul 22, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.12% | - |
| Jul 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | - |
| Jul 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.49% | - |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.12% | - |
| Jul 16, 2026 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 0.22% | 870 |
| Jul 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.11% | - |
| Jul 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -3.34% | - |
| Jul 13, 2026 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | 3.69% | 625 |
| Jul 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.79% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.52% | - |
| Jul 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.51% | - |
| Jul 7, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jul 6, 2026 | 4.42 | 4.63 | 4.42 | 4.63 | 4.63 | 2.21% | 200 |
| Jul 3, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 1.69% | 1,000 |
| Jul 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.63% | - |
| Jul 1, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.44% | - |
| Jun 30, 2026 | 4.64 | 4.64 | 4.57 | 4.59 | 4.59 | -4.67% | 5,100 |
| Jun 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.90% | - |
| Jun 26, 2026 | 4.43 | 4.73 | 4.43 | 4.73 | 4.73 | 3.62% | 660 |
| Jun 25, 2026 | 4.48 | 4.57 | 4.48 | 4.56 | 4.56 | -1.94% | 3,099 |
| Jun 24, 2026 | 4.48 | 4.65 | 4.48 | 4.65 | 4.65 | 3.22% | 100 |
| Jun 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.80% | - |
| Jun 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.63% | - |
| Jun 19, 2026 | 4.47 | 4.76 | 4.47 | 4.76 | 4.76 | 7.09% | 1,000 |
| Jun 18, 2026 | 4.23 | 4.45 | 4.23 | 4.45 | 4.45 | 3.98% | 1,000 |