Administer Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	2.52	2.52	2.50	2.50	2.50	-	53,204
Nov 25, 2025	2.52	2.52	2.50	2.50	2.50	-	2,278
Nov 24, 2025	2.52	2.52	2.50	2.50	2.50	-	1,980
Nov 21, 2025	2.50	2.52	2.48	2.50	2.50	-	2,506
Nov 20, 2025	2.50	2.50	2.50	2.50	2.50	-	2,000
Nov 19, 2025	2.52	2.54	2.50	2.50	2.50	-	3,540
Nov 18, 2025	2.52	2.52	2.42	2.50	2.50	-	6,290
Nov 17, 2025	2.52	2.54	2.50	2.50	2.50	-	950
Nov 14, 2025	2.52	2.52	2.50	2.50	2.50	-	1,773
Nov 13, 2025	2.52	2.52	2.50	2.50	2.50	-	540
Nov 12, 2025	2.50	2.52	2.50	2.50	2.50	-	788
Nov 11, 2025	2.52	2.52	2.50	2.50	2.50	-	1,276
Nov 10, 2025	2.58	2.62	2.50	2.50	2.50	-	101,946
Nov 7, 2025	2.54	2.54	2.50	2.50	2.50	-	373
Nov 6, 2025	2.52	2.52	2.50	2.50	2.50	-2.34%	8,636
Nov 5, 2025	2.64	2.64	2.50	2.56	2.56	-2.29%	12,583
Nov 4, 2025	2.56	2.62	2.56	2.62	2.62	-	2,886
Nov 3, 2025	2.58	2.62	2.58	2.62	2.62	0.77%	1,600
Oct 31, 2025	2.60	2.60	2.60	2.60	2.60	-0.76%	810
Oct 30, 2025	2.60	2.62	2.60	2.62	2.62	0.77%	607
Oct 29, 2025	2.58	2.60	2.58	2.60	2.60	-	537
Oct 28, 2025	2.62	2.68	2.60	2.60	2.60	-	16,742
Oct 27, 2025	2.68	2.68	2.58	2.60	2.60	-2.26%	11,290
Oct 23, 2025	2.58	2.66	2.58	2.66	2.66	1.53%	187
Oct 22, 2025	2.68	2.68	2.60	2.62	2.62	-2.24%	7,598
Oct 21, 2025	2.70	2.70	2.68	2.68	2.68	-	103
Oct 20, 2025	2.74	2.76	2.62	2.68	2.68	1.52%	10,638
Oct 17, 2025	2.66	2.70	2.60	2.64	2.64	-0.75%	14,419
Oct 16, 2025	2.54	2.68	2.52	2.66	2.66	5.56%	3,737
Oct 15, 2025	2.52	2.52	2.52	2.52	2.52	-2.33%	200
Oct 14, 2025	2.58	2.58	2.58	2.58	2.58	0.78%	19
Oct 13, 2025	2.56	2.56	2.52	2.56	2.56	-	6,200
Oct 10, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	1,620
Oct 9, 2025	2.58	2.58	2.56	2.58	2.58	-0.77%	1,080
Oct 8, 2025	2.66	2.68	2.60	2.60	2.60	-2.99%	8,286
Oct 7, 2025	2.62	2.68	2.62	2.68	2.68	3.08%	1,072
Oct 6, 2025	2.60	2.62	2.58	2.60	2.60	-	1,311
Oct 3, 2025	2.62	2.62	2.60	2.60	2.60	-	175
Oct 2, 2025	2.62	2.62	2.60	2.60	2.60	-	1,627
Oct 1, 2025	2.58	2.68	2.58	2.60	2.60	0.78%	3,349
Sep 30, 2025	2.60	2.70	2.58	2.58	2.58	-2.27%	1,545
Sep 29, 2025	2.70	2.74	2.64	2.64	2.64	-2.22%	4,633
Sep 26, 2025	2.70	2.70	2.70	2.70	2.70	0.75%	2,426
Sep 25, 2025	2.66	2.68	2.66	2.68	2.68	-0.74%	1,529
Sep 24, 2025	2.70	2.70	2.66	2.70	2.70	-1.46%	3,420
Sep 22, 2025	2.74	2.74	2.74	2.74	2.74	-0.72%	1,000
Sep 19, 2025	2.76	2.78	2.76	2.76	2.76	-0.72%	2,050
Sep 18, 2025	2.70	2.78	2.70	2.78	2.78	-0.71%	697
Sep 17, 2025	2.80	2.80	2.80	2.80	2.80	-0.71%	500
Sep 16, 2025	2.82	2.82	2.80	2.82	2.82	-3.42%	1,064