Admicom Oyj (HEL:ADMCM)
Finland · Delayed Price · Currency is EUR 27.35
+0.85 (3.21%)
Aug 7, 2026, 6:29 PM EET
Admicom Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 26.20 | 27.55 | 26.20 | 27.35 | 27.35 | 3.21% | 12,064 |
| Aug 6, 2026 | 26.15 | 26.90 | 25.95 | 26.50 | 26.50 | 2.12% | 10,267 |
| Aug 5, 2026 | 26.05 | 26.60 | 25.85 | 25.95 | 25.95 | -0.19% | 6,266 |
| Aug 4, 2026 | 25.90 | 26.15 | 25.40 | 26.00 | 26.00 | 0.39% | 3,732 |
| Aug 3, 2026 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | 3.60% | 2,676 |
| Jul 31, 2026 | 25.20 | 25.45 | 24.55 | 25.00 | 25.00 | -0.79% | 7,037 |
| Jul 30, 2026 | 25.50 | 25.65 | 25.10 | 25.20 | 25.20 | -1.18% | 6,822 |
| Jul 29, 2026 | 25.70 | 26.00 | 25.25 | 25.50 | 25.50 | - | 5,469 |
| Jul 28, 2026 | 25.35 | 26.15 | 25.35 | 25.50 | 25.50 | 0.20% | 4,909 |
| Jul 27, 2026 | 24.60 | 26.10 | 24.60 | 25.45 | 25.45 | 3.25% | 13,222 |
| Jul 24, 2026 | 24.65 | 25.45 | 24.55 | 24.65 | 24.65 | - | 3,680 |
| Jul 23, 2026 | 25.45 | 25.65 | 24.50 | 24.65 | 24.65 | -3.14% | 3,776 |
| Jul 22, 2026 | 25.35 | 25.65 | 25.10 | 25.45 | 25.45 | 0.59% | 6,429 |
| Jul 21, 2026 | 26.05 | 26.05 | 25.20 | 25.30 | 25.30 | -1.94% | 4,993 |
| Jul 20, 2026 | 26.25 | 26.80 | 25.65 | 25.80 | 25.80 | -1.71% | 3,039 |
| Jul 17, 2026 | 26.25 | 27.15 | 26.00 | 26.25 | 26.25 | - | 4,064 |
| Jul 16, 2026 | 26.25 | 27.00 | 26.25 | 26.25 | 26.25 | 0.19% | 2,905 |
| Jul 15, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 4,595 |
| Jul 14, 2026 | 26.70 | 27.10 | 26.15 | 27.00 | 27.00 | 2.66% | 5,791 |
| Jul 13, 2026 | 26.05 | 26.70 | 25.55 | 26.30 | 26.30 | 0.96% | 8,468 |
| Jul 10, 2026 | 26.90 | 26.90 | 26.00 | 26.05 | 26.05 | 0.39% | 5,650 |
| Jul 9, 2026 | 25.00 | 26.75 | 25.00 | 25.95 | 25.95 | 4.01% | 8,877 |
| Jul 8, 2026 | 26.65 | 27.65 | 24.65 | 24.95 | 24.95 | -6.38% | 12,725 |
| Jul 7, 2026 | 27.25 | 27.25 | 26.10 | 26.65 | 26.65 | 1.72% | 3,658 |
| Jul 6, 2026 | 26.90 | 27.05 | 26.05 | 26.20 | 26.20 | -2.60% | 2,535 |
| Jul 3, 2026 | 27.25 | 27.35 | 26.70 | 26.90 | 26.90 | -0.55% | 3,716 |
| Jul 2, 2026 | 26.40 | 27.20 | 26.40 | 27.05 | 27.05 | 2.66% | 5,894 |
| Jul 1, 2026 | 25.80 | 26.65 | 25.65 | 26.35 | 26.35 | 2.13% | 7,692 |
| Jun 30, 2026 | 26.35 | 26.35 | 25.10 | 25.80 | 25.80 | -0.77% | 4,369 |
| Jun 29, 2026 | 25.45 | 27.00 | 24.95 | 26.00 | 26.00 | 2.56% | 10,083 |
| Jun 26, 2026 | 24.55 | 25.40 | 24.25 | 25.35 | 25.35 | 3.26% | 6,479 |
| Jun 25, 2026 | 24.50 | 24.80 | 23.90 | 24.55 | 24.55 | 1.87% | 10,461 |
| Jun 24, 2026 | 24.50 | 24.50 | 23.60 | 24.10 | 24.10 | -0.82% | 22,825 |
| Jun 23, 2026 | 24.70 | 25.20 | 24.15 | 24.30 | 24.30 | -1.22% | 17,210 |
| Jun 22, 2026 | 26.05 | 26.50 | 24.55 | 24.60 | 24.60 | -4.84% | 30,673 |
| Jun 18, 2026 | 26.30 | 26.65 | 25.65 | 25.85 | 25.85 | -1.52% | 6,841 |
| Jun 17, 2026 | 26.85 | 26.85 | 26.10 | 26.25 | 26.25 | -2.05% | 17,506 |
| Jun 16, 2026 | 28.00 | 28.05 | 26.35 | 26.80 | 26.80 | -3.07% | 11,907 |
| Jun 15, 2026 | 28.05 | 28.45 | 27.10 | 27.65 | 27.65 | 0.91% | 13,796 |
| Jun 12, 2026 | 27.10 | 27.70 | 27.10 | 27.40 | 27.40 | 2.62% | 14,586 |
| Jun 11, 2026 | 26.75 | 27.20 | 26.35 | 26.70 | 26.70 | -0.74% | 9,780 |
| Jun 10, 2026 | 27.10 | 27.35 | 26.20 | 26.90 | 26.90 | -0.55% | 26,275 |
| Jun 9, 2026 | 28.50 | 28.50 | 25.80 | 27.05 | 27.05 | -9.83% | 177,270 |
| Jun 8, 2026 | 29.45 | 30.30 | 29.00 | 30.00 | 30.00 | -0.33% | 13,239 |
| Jun 5, 2026 | 30.80 | 32.00 | 30.10 | 30.10 | 30.10 | -2.27% | 17,266 |
| Jun 4, 2026 | 30.20 | 31.20 | 30.15 | 30.80 | 30.80 | 1.82% | 7,248 |
| Jun 3, 2026 | 30.25 | 31.35 | 29.35 | 30.25 | 30.25 | -0.66% | 20,424 |
| Jun 2, 2026 | 31.05 | 31.80 | 30.30 | 30.45 | 30.45 | -1.77% | 13,732 |
| Jun 1, 2026 | 30.55 | 32.00 | 29.80 | 31.00 | 31.00 | 1.81% | 16,712 |
| May 29, 2026 | 30.05 | 31.00 | 30.05 | 30.45 | 30.45 | 1.50% | 16,035 |