Skip to main content
logo
Administer Oyj (HEL:ADMIN)
Finland flag Finland · Delayed Price · Currency is EUR
2.600
-0.020 (-0.76%)
At close: Oct 31, 2025

Administer Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.602.602.602.602.60-0.76%810
Oct 30, 20252.602.622.602.622.620.77%607
Oct 29, 20252.582.602.582.602.60-537
Oct 28, 20252.622.682.602.602.60-16,742
Oct 27, 20252.682.682.582.602.60-2.26%11,290
Oct 23, 20252.582.662.582.662.661.53%187
Oct 22, 20252.682.682.602.622.62-2.24%7,598
Oct 21, 20252.702.702.682.682.68-103
Oct 20, 20252.742.762.622.682.681.52%10,638
Oct 17, 20252.662.702.602.642.64-0.75%14,419
Oct 16, 20252.542.682.522.662.665.56%3,737
Oct 15, 20252.522.522.522.522.52-2.33%200
Oct 14, 20252.582.582.582.582.580.78%19
Oct 13, 20252.562.562.522.562.56-6,200
Oct 10, 20252.562.562.562.562.56-0.78%1,620
Oct 9, 20252.582.582.562.582.58-0.77%1,080
Oct 8, 20252.662.682.602.602.60-2.99%8,286
Oct 7, 20252.622.682.622.682.683.08%1,072
Oct 6, 20252.602.622.582.602.60-1,311
Oct 3, 20252.622.622.602.602.60-175
Oct 2, 20252.622.622.602.602.60-1,627
Oct 1, 20252.582.682.582.602.600.78%3,349
Sep 30, 20252.602.702.582.582.58-2.27%1,545
Sep 29, 20252.702.742.642.642.64-2.22%4,633
Sep 26, 20252.702.702.702.702.700.75%2,426
Sep 25, 20252.662.682.662.682.68-0.74%1,529
Sep 24, 20252.702.702.662.702.70-1.46%3,420
Sep 22, 20252.742.742.742.742.74-0.72%1,000
Sep 19, 20252.762.782.762.762.76-0.72%2,050
Sep 18, 20252.702.782.702.782.78-0.71%697
Sep 17, 20252.802.802.802.802.80-0.71%500
Sep 16, 20252.822.822.802.822.82-3.42%1,064
Sep 15, 20252.762.922.762.922.926.57%2,183
Sep 11, 20252.802.822.742.742.74-2.84%4,356
Sep 10, 20252.742.882.742.822.822.92%10,335
Sep 9, 20252.742.842.662.742.741.48%7,823
Sep 8, 20252.682.702.682.702.702.27%2,500
Sep 5, 20252.642.642.642.642.640.76%1,873
Sep 3, 20252.702.722.622.622.62-0.76%3,131
Sep 2, 20252.662.722.642.642.64-2,316
Sep 1, 20252.602.642.602.642.641.54%2,669
Aug 29, 20252.562.602.562.602.60-20
Aug 28, 20252.582.602.582.602.60-2.26%547
Aug 27, 20252.662.662.662.662.66-0.75%80
Aug 26, 20252.642.682.622.682.682.29%8,103
Aug 25, 20252.622.622.622.622.620.77%547
Aug 22, 20252.602.602.602.602.60-1.52%594
Aug 21, 20252.702.702.602.642.64-1.49%2,638
Aug 19, 20252.682.682.682.682.68-2.19%1,000
Aug 18, 20252.722.742.702.742.743.79%2,747