Admicom Oyj (HEL:ADMCM)
Finland · Delayed Price · Currency is EUR 43.55
-0.35 (-0.80%)
Nov 27, 2025, 3:37 PM EET
Admicom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 44.15 | 44.15 | 43.40 | 43.90 | 43.90 | -0.45% | 36,087 |
| Nov 25, 2025 | 43.35 | 44.95 | 43.35 | 44.10 | 44.10 | 2.92% | 3,826 |
| Nov 24, 2025 | 41.55 | 44.40 | 41.55 | 42.85 | 42.85 | 3.25% | 3,370 |
| Nov 21, 2025 | 42.10 | 42.15 | 40.30 | 41.50 | 41.50 | -1.43% | 8,863 |
| Nov 20, 2025 | 42.50 | 43.05 | 42.00 | 42.10 | 42.10 | -1.86% | 14,601 |
| Nov 19, 2025 | 42.70 | 43.70 | 42.05 | 42.90 | 42.90 | 1.18% | 11,329 |
| Nov 18, 2025 | 43.05 | 43.25 | 42.05 | 42.40 | 42.40 | -1.40% | 3,400 |
| Nov 17, 2025 | 43.95 | 44.90 | 42.90 | 43.00 | 43.00 | -2.16% | 17,809 |
| Nov 14, 2025 | 43.30 | 44.55 | 42.90 | 43.95 | 43.95 | 1.50% | 10,211 |
| Nov 13, 2025 | 44.00 | 44.25 | 43.30 | 43.30 | 43.30 | -1.25% | 1,633 |
| Nov 12, 2025 | 43.15 | 44.20 | 43.15 | 43.85 | 43.85 | 1.86% | 11,852 |
| Nov 11, 2025 | 44.50 | 44.65 | 42.95 | 43.05 | 43.05 | -2.16% | 7,671 |
| Nov 10, 2025 | 43.70 | 44.90 | 43.55 | 44.00 | 44.00 | 1.97% | 3,256 |
| Nov 7, 2025 | 44.85 | 45.65 | 43.15 | 43.15 | 43.15 | -3.68% | 7,308 |
| Nov 6, 2025 | 46.30 | 46.55 | 44.40 | 44.80 | 44.80 | -2.29% | 2,919 |
| Nov 5, 2025 | 46.85 | 47.25 | 45.80 | 45.85 | 45.85 | -4.08% | 1,212 |
| Nov 4, 2025 | 48.50 | 48.50 | 47.20 | 47.80 | 47.80 | -0.83% | 2,629 |
| Nov 3, 2025 | 49.20 | 49.20 | 47.00 | 48.20 | 48.20 | -2.03% | 2,787 |
| Oct 31, 2025 | 48.60 | 49.20 | 47.85 | 49.20 | 49.20 | 1.13% | 4,519 |
| Oct 30, 2025 | 47.50 | 48.90 | 46.55 | 48.65 | 48.65 | 1.57% | 3,194 |
| Oct 29, 2025 | 46.65 | 48.00 | 46.65 | 47.90 | 47.90 | 2.68% | 23,940 |
| Oct 28, 2025 | 47.60 | 47.70 | 46.65 | 46.65 | 46.65 | -2.00% | 9,756 |
| Oct 27, 2025 | 48.85 | 48.85 | 47.45 | 47.60 | 47.60 | -2.66% | 2,293 |
| Oct 24, 2025 | 47.95 | 49.15 | 47.95 | 48.90 | 48.90 | 1.24% | 1,642 |
| Oct 23, 2025 | 47.00 | 48.60 | 46.80 | 48.30 | 48.30 | 3.32% | 4,828 |
| Oct 22, 2025 | 47.90 | 47.95 | 46.70 | 46.75 | 46.75 | -2.81% | 1,544 |
| Oct 21, 2025 | 47.05 | 48.25 | 45.85 | 48.10 | 48.10 | 0.94% | 11,442 |
| Oct 20, 2025 | 47.25 | 48.00 | 46.30 | 47.65 | 47.65 | 0.95% | 7,406 |
| Oct 17, 2025 | 47.40 | 47.70 | 46.30 | 47.20 | 47.20 | -0.63% | 3,735 |
| Oct 16, 2025 | 46.20 | 47.90 | 46.20 | 47.50 | 47.50 | 2.70% | 2,914 |
| Oct 15, 2025 | 44.75 | 46.85 | 44.70 | 46.25 | 46.25 | 3.70% | 11,913 |
| Oct 14, 2025 | 45.65 | 45.65 | 44.60 | 44.60 | 44.60 | -2.19% | 733 |
| Oct 13, 2025 | 46.90 | 47.00 | 45.50 | 45.60 | 45.60 | -2.56% | 2,064 |
| Oct 10, 2025 | 46.50 | 47.10 | 46.15 | 46.80 | 46.80 | 1.85% | 6,458 |
| Oct 9, 2025 | 45.55 | 48.15 | 45.00 | 45.95 | 45.95 | 0.55% | 47,728 |
| Oct 8, 2025 | 46.25 | 47.50 | 45.70 | 45.70 | 45.70 | -1.19% | 1,932 |
| Oct 7, 2025 | 47.60 | 47.65 | 45.75 | 46.25 | 46.25 | -2.53% | 3,084 |
| Oct 6, 2025 | 48.85 | 49.25 | 47.25 | 47.45 | 47.45 | -2.97% | 6,070 |
| Oct 3, 2025 | 48.70 | 50.00 | 48.05 | 48.90 | 48.90 | -0.71% | 11,192 |
| Oct 2, 2025 | 49.10 | 50.00 | 48.40 | 49.25 | 49.25 | 0.31% | 13,042 |
| Oct 1, 2025 | 48.70 | 49.45 | 47.10 | 49.10 | 49.10 | 0.61% | 11,389 |
| Sep 30, 2025 | 48.35 | 49.00 | 47.30 | 48.80 | 48.80 | -1.61% | 13,946 |
| Sep 29, 2025 | 46.05 | 49.60 | 45.05 | 49.60 | 49.60 | 7.59% | 7,435 |
| Sep 26, 2025 | 46.90 | 47.00 | 44.70 | 46.10 | 46.10 | -0.54% | 5,764 |
| Sep 25, 2025 | 45.15 | 46.80 | 44.60 | 46.35 | 46.35 | 1.42% | 4,016 |
| Sep 24, 2025 | 44.40 | 45.70 | 44.20 | 45.70 | 45.70 | 1.56% | 6,686 |
| Sep 23, 2025 | 45.00 | 45.00 | 44.05 | 45.00 | 45.00 | 0.11% | 4,071 |
| Sep 22, 2025 | 46.55 | 46.55 | 44.90 | 44.95 | 44.95 | -3.44% | 8,551 |
| Sep 19, 2025 | 45.80 | 47.00 | 45.15 | 46.55 | 46.55 | -0.64% | 8,647 |
| Sep 18, 2025 | 46.55 | 47.30 | 44.20 | 46.85 | 46.85 | 0.54% | 9,982 |