Administer Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	150
Jul 9, 2026	2.22	2.22	2.22	2.22	2.22	-	704
Jul 7, 2026	2.18	2.22	2.18	2.22	2.22	2.78%	1,541
Jul 6, 2026	2.22	2.22	2.10	2.16	2.16	-2.70%	4,000
Jul 3, 2026	2.20	2.22	2.20	2.22	2.22	2.78%	854
Jul 2, 2026	2.18	2.22	2.16	2.16	2.16	-0.92%	4,601
Jul 1, 2026	2.18	2.18	2.18	2.18	2.18	-	595
Jun 30, 2026	2.16	2.18	2.16	2.18	2.18	0.93%	5,246
Jun 29, 2026	2.20	2.20	2.16	2.16	2.16	-0.92%	2,302
Jun 26, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	969
Jun 25, 2026	2.22	2.22	2.18	2.20	2.20	-0.90%	5,639