Administer Oyj (HEL:ADMIN)
Finland · Delayed Price · Currency is EUR 2.640
+0.020 (0.76%)
At close: Sep 5, 2025
Administer Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 1,873 |
| Sep 3, 2025 | 2.70 | 2.72 | 2.62 | 2.62 | 2.62 | -0.76% | 3,131 |
| Sep 2, 2025 | 2.66 | 2.72 | 2.64 | 2.64 | 2.64 | - | 2,316 |
| Sep 1, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 2,669 |
| Aug 29, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | 20 |
| Aug 28, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -2.26% | 547 |
| Aug 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 80 |
| Aug 26, 2025 | 2.64 | 2.68 | 2.62 | 2.68 | 2.68 | 2.29% | 8,103 |
| Aug 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 547 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 594 |
| Aug 21, 2025 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -1.49% | 2,638 |
| Aug 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | 1,000 |
| Aug 18, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 3.79% | 2,747 |
| Aug 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 19 |
| Aug 13, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 1,700 |
| Aug 12, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 2.27% | 400 |
| Aug 11, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 3.13% | 4,081 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.56 | 2.56 | 2.56 | -3.03% | 3,012 |
| Aug 7, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | 2.33% | 3,313 |
| Aug 6, 2025 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | -0.77% | 7,793 |
| Aug 5, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | 8,166 |
| Aug 4, 2025 | 2.68 | 2.68 | 2.58 | 2.58 | 2.58 | -2.27% | 704 |
| Aug 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | 1,950 |
| Jul 31, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 2,118 |
| Jul 29, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -2.21% | 2,001 |
| Jul 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | 250 |
| Jul 25, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -2.90% | 523 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -3.50% | 12,026 |
| Jul 23, 2025 | 2.84 | 2.92 | 2.84 | 2.86 | 2.86 | 0.70% | 7,279 |
| Jul 22, 2025 | 2.80 | 2.90 | 2.78 | 2.84 | 2.84 | 6.77% | 3,015 |
| Jul 21, 2025 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -2.92% | 5,002 |
| Jul 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 1,654 |
| Jul 17, 2025 | 2.64 | 2.70 | 2.62 | 2.70 | 2.70 | -1.46% | 1,138 |
| Jul 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 1,291 |
| Jul 15, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | 104 |
| Jul 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 250 |
| Jul 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 14 |
| Jul 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 291 |
| Jul 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 66 |
| Jul 8, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -1.41% | 6,968 |
| Jul 7, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 8.40% | 120 |
| Jul 4, 2025 | 2.78 | 2.78 | 2.62 | 2.62 | 2.62 | -5.76% | 605 |
| Jul 3, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | 2.96% | 2,487 |
| Jul 2, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 54 |
| Jul 1, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | 53 |
| Jun 30, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | - | 761 |
| Jun 27, 2025 | 2.82 | 2.88 | 2.80 | 2.80 | 2.80 | - | 2,253 |
| Jun 26, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 1,759 |
| Jun 25, 2025 | 2.70 | 2.86 | 2.70 | 2.82 | 2.82 | 0.71% | 7,447 |
| Jun 24, 2025 | 2.66 | 2.80 | 2.62 | 2.80 | 2.80 | 6.06% | 11,555 |