Administer Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	2.30	2.34	2.30	2.34	2.34	-	105
Feb 23, 2026	2.46	2.46	2.34	2.34	2.34	-1.68%	6,864
Feb 18, 2026	2.36	2.38	2.36	2.38	2.38	-1.65%	499
Feb 17, 2026	2.34	2.42	2.34	2.42	2.42	3.42%	2,617
Feb 16, 2026	2.34	2.34	2.32	2.34	2.34	-	1,626
Feb 13, 2026	2.32	2.34	2.32	2.34	2.34	-1.68%	240
Feb 12, 2026	2.34	2.38	2.32	2.38	2.38	0.85%	2,019
Feb 11, 2026	2.36	2.36	2.36	2.36	2.36	-	2
Feb 10, 2026	2.48	2.48	2.36	2.36	2.36	-3.28%	2,196
Feb 9, 2026	2.50	2.50	2.42	2.44	2.44	-2.40%	1,735
Feb 6, 2026	2.46	2.54	2.46	2.50	2.50	1.63%	2,556
Feb 5, 2026	2.44	2.46	2.44	2.46	2.46	1.65%	1,709
Feb 4, 2026	2.42	2.44	2.42	2.42	2.42	-	237
Feb 3, 2026	2.34	2.42	2.34	2.42	2.42	3.42%	542
Feb 2, 2026	2.34	2.42	2.34	2.34	2.34	-1.68%	624
Jan 30, 2026	2.32	2.38	2.32	2.38	2.38	1.71%	23
Jan 29, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	489
Jan 26, 2026	2.36	2.36	2.32	2.32	2.32	-0.85%	517
Jan 22, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	3,254
Jan 21, 2026	2.32	2.32	2.32	2.32	2.32	-	3,368
Jan 20, 2026	2.32	2.32	2.32	2.32	2.32	-	420
Jan 19, 2026	2.38	2.38	2.32	2.32	2.32	-2.52%	3,185
Jan 16, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	1,580
Jan 15, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	402
Jan 14, 2026	2.34	2.34	2.34	2.34	2.34	-	689
Jan 13, 2026	2.34	2.36	2.34	2.34	2.34	-2.50%	1,156
Jan 12, 2026	2.40	2.40	2.40	2.40	2.40	-	8
Jan 9, 2026	2.38	2.40	2.36	2.40	2.40	2.56%	4,040
Jan 8, 2026	2.34	2.34	2.34	2.34	2.34	-	2,980
Jan 7, 2026	2.36	2.40	2.34	2.34	2.34	-3.31%	3,508
Jan 5, 2026	2.42	2.42	2.36	2.42	2.42	-	1,163
Jan 2, 2026	2.42	2.42	2.42	2.42	2.42	0.83%	92
Dec 30, 2025	2.36	2.44	2.36	2.40	2.40	0.84%	3,355
Dec 29, 2025	2.38	2.38	2.36	2.38	2.38	-0.83%	6,876
Dec 23, 2025	2.40	2.40	2.38	2.40	2.40	-	16,615
Dec 22, 2025	2.42	2.42	2.40	2.40	2.40	-1.64%	7,156
Dec 19, 2025	2.42	2.44	2.42	2.44	2.44	0.83%	151
Dec 18, 2025	2.40	2.42	2.40	2.42	2.42	-	1,677
Dec 17, 2025	2.46	2.46	2.42	2.42	2.42	-0.82%	2,277
Dec 16, 2025	2.42	2.46	2.42	2.44	2.44	0.83%	1,529
Dec 15, 2025	2.46	2.48	2.42	2.42	2.42	-	6,758
Dec 12, 2025	2.46	2.46	2.42	2.42	2.42	-1.63%	6,425
Dec 11, 2025	2.46	2.46	2.44	2.46	2.46	0.82%	787
Dec 10, 2025	2.46	2.46	2.44	2.44	2.44	-0.81%	2,730
Dec 9, 2025	2.46	2.46	2.46	2.46	2.46	-	1,943
Dec 8, 2025	2.48	2.48	2.46	2.46	2.46	-	1,024
Dec 5, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	753
Dec 4, 2025	2.46	2.48	2.46	2.48	2.48	1.64%	2,117
Dec 1, 2025	2.48	2.48	2.44	2.44	2.44	-1.61%	31,945
Nov 28, 2025	2.48	2.52	2.48	2.48	2.48	-0.80%	4,060