Administer Oyj (HEL:ADMIN)
Finland · Delayed Price · Currency is EUR 2.220
-0.020 (-0.89%)
At close: Aug 7, 2026
Administer Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | 860 |
| Jun 23, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 2.70% | 185 |
| Jun 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 509 |
| Jun 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,000 |
| Jun 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,249 |
| Jun 15, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.89% | 288 |
| Jun 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 344 |
| Jun 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 594 |
| Jun 10, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 572 |
| Jun 9, 2026 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | - | 3,633 |
| Jun 8, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 4,554 |
| Jun 5, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -1.79% | 313 |
| Jun 4, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | 93,872 |
| Jun 3, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.75% | 5,424 |
| Jun 2, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -2.68% | 715 |
| Jun 1, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 265 |
| May 29, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 1,350 |
| May 28, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | 10,617 |
| May 27, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | - | 10,001 |
| May 26, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 202 |
| May 25, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -1.79% | 3,297 |
| May 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1 |
| May 21, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 734 |
| May 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 350 |
| May 19, 2026 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | 2.68% | 3,464 |
| May 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 323 |