Admie Holding S.A. (FRA:08M)
Germany · Delayed Price · Currency is EUR 4.285
-0.065 (-1.49%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:08M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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 |
| Jun 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.15% | - |
| Jun 16, 2026 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 0.84% | 400 |
| Jun 15, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 0.12% | 1,500 |
| Jun 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.97% | - |
| Jun 11, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.75% | - |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.91% | - |
| Jun 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.13% | - |
| Jun 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.38% | - |
| Jun 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.38% | - |
| Jun 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.38% | - |
| Jun 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.03% | - |
| Jun 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Jun 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.21% | 1,000 |
| May 29, 2026 | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 1.25% | 1,000 |
| May 28, 2026 | 3.92 | 4.03 | 3.92 | 3.99 | 3.99 | -3.16% | 10,000 |
| May 27, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 4.30% | 1,000 |
| May 26, 2026 | 3.76 | 4.01 | 3.76 | 3.95 | 3.95 | 4.50% | 3,250 |
| May 25, 2026 | 3.58 | 3.78 | 3.58 | 3.78 | 3.78 | 13.68% | 105 |
| May 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.91% | - |
| May 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| May 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| May 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| May 18, 2026 | 3.18 | 3.22 | 3.18 | 3.19 | 3.19 | -3.63% | 1,898 |
| May 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.38% | - |
| May 14, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 3.00% | 3,335 |
| May 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.78% | - |
| May 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.16% | - |