Admie Holding S.A. (FRA:08M)
Germany · Delayed Price · Currency is EUR 4.095
-0.150 (-3.53%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:08M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 516 |
| Oct 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.35% | - |
| Oct 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.62% | - |
| Oct 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -5.46% | - |
| Oct 19, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 8.92% | 516 |
| Oct 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.08% | - |
| Oct 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.07% | - |
| Oct 14, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.41% | - |
| Oct 13, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 2.77% | 12 |
| Oct 12, 2026 | 4.11 | 4.43 | 4.11 | 4.15 | 4.15 | 7.24% | 1,472 |
| Oct 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -6.63% | 2,500 |
| Oct 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Oct 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Oct 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | - |
| Oct 5, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -2.24% | 1,033 |
| Oct 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Oct 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Sep 30, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | -2.05% | 8,000 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.92% | - |
| Sep 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.81% | - |
| Sep 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.27% | - |
| Sep 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.38% | - |
| Sep 23, 2026 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 5.07% | 2,667 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.07 | 4.14 | 4.14 | -5.59% | 3,210 |
| Sep 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 3.54% | - |
| Sep 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.07% | - |
| Sep 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.33% | - |
| Sep 16, 2026 | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -0.60% | 400 |
| Sep 15, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -4.81% | 1,090 |
| Sep 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Sep 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Sep 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Sep 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Sep 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Sep 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Sep 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Sep 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.34% | - |
| Sep 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Sep 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.80% | - |
| Aug 31, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.33% | - |
| Aug 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.11% | - |
| Aug 27, 2026 | 4.47 | 4.47 | 4.31 | 4.31 | 4.29 | -5.80% | 6,750 |
| Aug 26, 2026 | 4.34 | 4.57 | 4.34 | 4.57 | 4.55 | 5.54% | 305 |
| Aug 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | - | - |
| Aug 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | - | - |
| Aug 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | 0.70% | - |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | -2.05% | - |
| Aug 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | -0.23% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | 0.46% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 0.57% | - |