Admicom Oyj (HEL:ADMCM)
Finland · Delayed Price · Currency is EUR 30.00
+3.15 (11.73%)
Oct 8, 2026, 11:15 AM EET
Admicom Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.25 | 31.00 | 29.35 | 30.00 | 30.00 | 11.73% | 36,432 |
| Oct 7, 2026 | 27.50 | 27.65 | 26.40 | 26.85 | 26.85 | -2.89% | 4,009 |
| Oct 6, 2026 | 27.55 | 27.85 | 27.15 | 27.65 | 27.65 | 0.55% | 4,856 |
| Oct 5, 2026 | 27.45 | 28.00 | 27.45 | 27.50 | 27.50 | 0.36% | 7,055 |
| Oct 2, 2026 | 27.90 | 27.90 | 26.50 | 27.40 | 27.40 | -0.90% | 8,994 |
| Oct 1, 2026 | 28.00 | 28.10 | 26.95 | 27.65 | 27.65 | 2.60% | 15,476 |
| Sep 30, 2026 | 26.70 | 26.95 | 26.55 | 26.95 | 26.95 | 2.28% | 5,858 |
| Sep 29, 2026 | 26.30 | 26.70 | 26.15 | 26.35 | 26.35 | 0.96% | 9,476 |
| Sep 28, 2026 | 26.75 | 26.95 | 26.10 | 26.10 | 26.10 | -2.25% | 17,163 |
| Sep 25, 2026 | 26.15 | 26.80 | 25.85 | 26.70 | 26.70 | 2.30% | 9,164 |
| Sep 24, 2026 | 26.20 | 26.40 | 25.80 | 26.10 | 26.10 | -0.38% | 6,176 |
| Sep 23, 2026 | 26.20 | 26.20 | 25.65 | 26.20 | 26.20 | 0.96% | 10,374 |
| Sep 22, 2026 | 26.55 | 26.70 | 25.90 | 25.95 | 25.95 | -2.08% | 10,015 |
| Sep 21, 2026 | 26.25 | 26.90 | 25.95 | 26.50 | 26.50 | 2.12% | 11,349 |
| Sep 18, 2026 | 26.85 | 26.90 | 25.95 | 25.95 | 25.95 | -2.63% | 9,567 |
| Sep 17, 2026 | 26.70 | 26.85 | 26.45 | 26.65 | 26.65 | 1.52% | 2,235 |
| Sep 16, 2026 | 26.25 | 26.70 | 26.00 | 26.25 | 26.25 | 1.35% | 6,583 |
| Sep 15, 2026 | 26.00 | 26.45 | 25.75 | 25.90 | 25.90 | -0.38% | 6,831 |
| Sep 14, 2026 | 26.15 | 26.50 | 25.90 | 26.00 | 26.00 | -1.33% | 4,883 |
| Sep 11, 2026 | 26.55 | 26.60 | 25.95 | 26.35 | 26.35 | -0.94% | 10,237 |
| Sep 10, 2026 | 25.80 | 27.00 | 25.80 | 26.60 | 26.60 | 3.10% | 14,769 |
| Sep 9, 2026 | 26.10 | 26.40 | 25.50 | 25.80 | 25.80 | -1.15% | 16,047 |
| Sep 8, 2026 | 25.95 | 26.30 | 25.90 | 26.10 | 26.10 | 0.77% | 4,031 |
| Sep 7, 2026 | 26.30 | 26.65 | 25.70 | 25.90 | 25.90 | -1.52% | 12,367 |
| Sep 4, 2026 | 26.85 | 27.00 | 26.30 | 26.30 | 26.30 | -1.68% | 15,274 |
| Sep 3, 2026 | 27.20 | 27.70 | 26.65 | 26.75 | 26.75 | -1.65% | 12,492 |
| Sep 2, 2026 | 27.15 | 27.75 | 27.00 | 27.20 | 27.20 | - | 12,047 |
| Sep 1, 2026 | 27.90 | 28.15 | 26.75 | 27.20 | 27.20 | -1.45% | 9,370 |
| Aug 31, 2026 | 27.80 | 28.35 | 27.35 | 27.60 | 27.60 | 0.18% | 11,667 |
| Aug 28, 2026 | 28.05 | 28.80 | 27.55 | 27.55 | 27.55 | -0.36% | 19,111 |
| Aug 27, 2026 | 27.35 | 27.90 | 27.20 | 27.65 | 27.65 | 1.65% | 10,656 |
| Aug 26, 2026 | 27.25 | 27.45 | 26.90 | 27.20 | 27.20 | - | 16,473 |
| Aug 25, 2026 | 27.10 | 27.70 | 27.05 | 27.20 | 27.20 | 1.30% | 15,738 |
| Aug 24, 2026 | 27.20 | 27.45 | 26.75 | 26.85 | 26.85 | -1.10% | 8,911 |
| Aug 21, 2026 | 27.00 | 27.40 | 26.60 | 27.15 | 27.15 | 0.56% | 4,169 |
| Aug 20, 2026 | 27.00 | 27.15 | 26.45 | 27.00 | 27.00 | 1.50% | 5,426 |
| Aug 19, 2026 | 27.15 | 27.20 | 26.60 | 26.60 | 26.60 | -1.85% | 5,164 |
| Aug 18, 2026 | 27.60 | 27.85 | 27.10 | 27.10 | 27.10 | -1.63% | 3,203 |
| Aug 17, 2026 | 28.05 | 28.25 | 27.00 | 27.55 | 27.55 | -1.43% | 9,552 |
| Aug 14, 2026 | 27.40 | 28.50 | 27.40 | 27.95 | 27.95 | 1.82% | 14,650 |
| Aug 13, 2026 | 27.50 | 27.70 | 26.95 | 27.45 | 27.45 | 1.10% | 7,353 |
| Aug 12, 2026 | 28.20 | 28.30 | 27.10 | 27.15 | 27.15 | -2.69% | 19,138 |
| Aug 11, 2026 | 27.60 | 28.05 | 27.40 | 27.90 | 27.90 | 1.82% | 7,106 |
| Aug 10, 2026 | 27.45 | 27.90 | 27.10 | 27.40 | 27.40 | 0.18% | 6,853 |
| 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 |