Administer Oyj (HEL:ADMIN)
Finland · Delayed Price · Currency is EUR 2.040
0.00 (0.00%)
At close: Oct 7, 2026
Administer Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 773 |
| Oct 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 620 |
| Oct 5, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -3.67% | 6,989 |
| Oct 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 4 |
| Sep 30, 2026 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 2,583 |
| Sep 29, 2026 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 6,603 |
| Sep 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 7,396 |
| Sep 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,150 |
| Sep 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,021 |
| Sep 23, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | - | 1,438 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 2,221 |
| Sep 17, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | 224 |
| Sep 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 11,636 |
| Sep 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 22 |
| Sep 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 8,511 |
| Sep 10, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 10,033 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 500 |
| Sep 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 5 |
| Sep 7, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 650 |
| Sep 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 850 |
| Sep 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 5,006 |
| Sep 2, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 1,005 |
| Sep 1, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 269 |
| Aug 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,500 |
| Aug 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 564 |
| Aug 27, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | 4,761 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,710 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 1,955 |
| Aug 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 175 |
| Aug 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 45 |
| Aug 18, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 551 |
| Aug 17, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -1.80% | 22 |
| Aug 14, 2026 | 2.20 | 2.24 | 2.18 | 2.22 | 2.22 | 0.91% | 2,540 |
| Aug 13, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 2,752 |
| Aug 12, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 0.91% | 44 |
| Aug 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 151 |
| Aug 10, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 1,144 |
| Aug 7, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -0.89% | 162 |
| Aug 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 10 |
| Aug 4, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 186 |
| Aug 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,850 |
| Jul 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 400 |
| Jul 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| Jul 28, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 374 |
| Jul 27, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 345 |
| Jul 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 44 |
| Jul 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 40 |
| Jul 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 360 |
| Jul 17, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 1.83% | 245 |
| Jul 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 150 |