Administer Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.96	1.96	1.96	1.96	1.96	2.62%	2,025
Oct 27, 2026	1.96	1.97	1.91	1.91	1.91	-	4,190
Oct 26, 2026	1.91	1.91	1.91	1.91	1.91	-	833
Oct 23, 2026	1.94	1.94	1.91	1.91	1.91	-1.55%	40
Oct 22, 2026	1.91	1.95	1.90	1.94	1.94	2.11%	1,377
Oct 21, 2026	1.92	1.92	1.90	1.90	1.90	-1.04%	3,035
Oct 20, 2026	1.92	1.92	1.91	1.92	1.92	0.52%	1,272
Oct 19, 2026	2.00	2.00	1.91	1.91	1.91	-4.50%	5,478
Oct 16, 2026	1.94	2.00	1.94	2.00	2.00	3.09%	2,105
Oct 15, 2026	1.95	1.95	1.94	1.94	1.94	-	120
Oct 14, 2026	2.02	2.02	1.94	1.94	1.94	-4.90%	25,546
Oct 13, 2026	2.04	2.04	2.04	2.04	2.04	-	3,004
Oct 12, 2026	2.02	2.04	2.02	2.04	2.04	-0.97%	2,050
Oct 9, 2026	2.06	2.06	2.00	2.06	2.06	0.98%	28,200
Oct 8, 2026	2.04	2.04	2.04	2.04	2.04	-	650
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