Administer Oyj (HEL:ADMIN)
Finland · Delayed Price · Currency is EUR 2.580
-0.020 (-0.77%)
At close: Oct 9, 2025
Administer Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 2.76 | 2.92 | 2.76 | 2.92 | 2.92 | 6.57% | 2,183 |
| Sep 11, 2025 | 2.80 | 2.82 | 2.74 | 2.74 | 2.74 | -2.84% | 4,356 |
| Sep 10, 2025 | 2.74 | 2.88 | 2.74 | 2.82 | 2.82 | 2.92% | 10,335 |
| Sep 9, 2025 | 2.74 | 2.84 | 2.66 | 2.74 | 2.74 | 1.48% | 7,823 |
| Sep 8, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 2.27% | 2,500 |
| 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 |