Admie Holding S.A. (ATH:ADMIE)
Greece
· Delayed Price · Currency is EUR 2.870
+0.020 (0.70%)
At close: Dec 5, 2025
Admie Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.70% | 106,568 |
| Dec 4, 2025 | 2.89 | 2.90 | 2.84 | 2.85 | 2.85 | -1.04% | 148,597 |
| Dec 3, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 1.05% | 323,552 |
| Dec 2, 2025 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | 1.79% | 277,083 |
| Dec 1, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | -0.53% | 164,559 |
| Nov 28, 2025 | 2.83 | 2.83 | 2.75 | 2.82 | 2.82 | 0.18% | 293,186 |
| Nov 27, 2025 | 2.82 | 2.85 | 2.79 | 2.81 | 2.81 | -0.18% | 361,347 |
| Nov 26, 2025 | 2.84 | 2.85 | 2.78 | 2.82 | 2.82 | -0.53% | 592,713 |
| Nov 25, 2025 | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | -1.74% | 720,297 |
| Nov 24, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | 524,923 |
| Nov 21, 2025 | 2.90 | 2.95 | 2.89 | 2.92 | 2.92 | -0.34% | 669,389 |
| Nov 20, 2025 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | 0.34% | 164,105 |
| Nov 19, 2025 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -1.02% | 428,522 |
| Nov 18, 2025 | 2.99 | 3.01 | 2.92 | 2.95 | 2.95 | -2.16% | 183,570 |
| Nov 17, 2025 | 3.09 | 3.14 | 3.02 | 3.02 | 3.02 | -2.43% | 244,933 |
| Nov 14, 2025 | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | 0.32% | 287,751 |
| Nov 13, 2025 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 4.58% | 561,748 |
| Nov 12, 2025 | 2.92 | 2.98 | 2.91 | 2.95 | 2.95 | 1.55% | 383,724 |
| Nov 11, 2025 | 2.94 | 2.96 | 2.88 | 2.90 | 2.90 | -1.36% | 249,719 |
| Nov 10, 2025 | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | 0.51% | 260,616 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | -1.52% | 140,611 |
| Nov 6, 2025 | 2.97 | 2.98 | 2.93 | 2.97 | 2.97 | - | 188,822 |
| Nov 5, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.67% | 121,118 |
| Nov 4, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -1.32% | 183,826 |
| Nov 3, 2025 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | 1.51% | 267,789 |
| Oct 31, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -0.50% | 226,536 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.83% | 166,114 |
| Oct 29, 2025 | 3.06 | 3.09 | 3.03 | 3.03 | 3.03 | -1.14% | 245,070 |
| Oct 27, 2025 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | 2.00% | 156,693 |
| Oct 24, 2025 | 3.04 | 3.09 | 3.00 | 3.00 | 3.00 | -1.15% | 147,269 |
| Oct 23, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.17% | 90,056 |
| Oct 22, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -0.33% | 126,196 |
| Oct 21, 2025 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 1.69% | 83,752 |
| Oct 20, 2025 | 3.00 | 3.05 | 2.96 | 2.96 | 2.96 | -1.17% | 97,851 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | -0.17% | 376,417 |
| Oct 16, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.83% | 202,227 |
| Oct 15, 2025 | 3.06 | 3.09 | 3.01 | 3.03 | 3.03 | -1.14% | 137,262 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.06 | 3.06 | 3.06 | -1.45% | 226,787 |
| Oct 13, 2025 | 3.17 | 3.22 | 3.10 | 3.11 | 3.11 | -1.90% | 318,971 |
| Oct 10, 2025 | 3.02 | 3.18 | 3.02 | 3.17 | 3.17 | 6.21% | 408,674 |
| Oct 9, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 211,976 |
| Oct 8, 2025 | 3.05 | 3.11 | 3.00 | 3.00 | 3.00 | -2.76% | 387,957 |
| Oct 7, 2025 | 3.02 | 3.11 | 3.00 | 3.09 | 3.09 | 1.98% | 264,783 |
| Oct 6, 2025 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -1.94% | 298,444 |
| Oct 3, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 0.98% | 105,537 |
| Oct 2, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -0.97% | 196,362 |
| Oct 1, 2025 | 3.05 | 3.12 | 3.01 | 3.09 | 3.09 | 1.15% | 184,702 |
| Sep 30, 2025 | 3.07 | 3.08 | 3.00 | 3.05 | 3.05 | -0.65% | 523,642 |
| Sep 29, 2025 | 3.12 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 384,421 |
| Sep 26, 2025 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | 0.16% | 554,683 |
| Sep 25, 2025 | 3.21 | 3.22 | 3.12 | 3.12 | 3.12 | -7.98% | 826,125 |
| Sep 24, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.26 | 0.15% | 217,318 |
| Sep 23, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.26 | 1.50% | 216,569 |
| Sep 22, 2025 | 3.33 | 3.37 | 3.29 | 3.33 | 3.21 | 1.99% | 226,657 |
| Sep 19, 2025 | 3.31 | 3.40 | 3.27 | 3.27 | 3.15 | -2.10% | 481,199 |
| Sep 18, 2025 | 3.32 | 3.34 | 3.31 | 3.34 | 3.22 | 0.60% | 160,121 |
| Sep 17, 2025 | 3.32 | 3.33 | 3.26 | 3.32 | 3.20 | 0.15% | 348,513 |
| Sep 16, 2025 | 3.33 | 3.36 | 3.31 | 3.31 | 3.19 | -0.15% | 163,100 |
| Sep 15, 2025 | 3.32 | 3.37 | 3.32 | 3.32 | 3.20 | -0.15% | 122,057 |
| Sep 12, 2025 | 3.30 | 3.34 | 3.29 | 3.32 | 3.20 | 1.07% | 245,963 |
| Sep 11, 2025 | 3.25 | 3.29 | 3.20 | 3.29 | 3.17 | 2.66% | 136,846 |
| Sep 10, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.09 | - | 91,841 |
| Sep 9, 2025 | 3.18 | 3.23 | 3.17 | 3.20 | 3.09 | 0.63% | 448,322 |
| Sep 8, 2025 | 3.20 | 3.24 | 3.07 | 3.18 | 3.07 | -1.40% | 837,479 |
| Sep 5, 2025 | 3.31 | 3.34 | 3.22 | 3.23 | 3.11 | -2.12% | 405,653 |
| Sep 4, 2025 | 3.28 | 3.32 | 3.25 | 3.30 | 3.18 | 0.46% | 369,373 |
| Sep 3, 2025 | 3.31 | 3.32 | 3.21 | 3.28 | 3.16 | -0.91% | 695,359 |
| Sep 2, 2025 | 3.38 | 3.40 | 3.31 | 3.31 | 3.19 | -2.07% | 144,889 |
| Sep 1, 2025 | 3.40 | 3.45 | 3.38 | 3.38 | 3.26 | -0.88% | 96,332 |
| Aug 29, 2025 | 3.39 | 3.44 | 3.37 | 3.41 | 3.29 | - | 202,346 |
| Aug 28, 2025 | 3.43 | 3.45 | 3.38 | 3.41 | 3.29 | - | 456,247 |
| Aug 27, 2025 | 3.43 | 3.44 | 3.40 | 3.41 | 3.29 | -0.44% | 82,116 |
| Aug 26, 2025 | 3.46 | 3.48 | 3.39 | 3.43 | 3.30 | -1.30% | 448,384 |
| Aug 25, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.35 | -1.56% | 259,378 |
| Aug 22, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.34 | 1.15% | 312,720 |
| Aug 21, 2025 | 3.46 | 3.51 | 3.46 | 3.49 | 3.30 | 0.87% | 136,282 |
| Aug 20, 2025 | 3.49 | 3.49 | 3.45 | 3.46 | 3.27 | -0.29% | 86,283 |
| Aug 19, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.28 | -0.43% | 129,245 |
| Aug 18, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.30 | 0.58% | 230,162 |
| Aug 14, 2025 | 3.46 | 3.47 | 3.41 | 3.46 | 3.28 | - | 187,926 |
| Aug 13, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.28 | - | 136,492 |
| Aug 12, 2025 | 3.45 | 3.46 | 3.43 | 3.46 | 3.28 | 0.29% | 104,206 |
| Aug 11, 2025 | 3.38 | 3.45 | 3.38 | 3.45 | 3.27 | 2.07% | 134,737 |
| Aug 8, 2025 | 3.38 | 3.44 | 3.38 | 3.38 | 3.20 | - | 127,786 |
| Aug 7, 2025 | 3.39 | 3.47 | 3.37 | 3.38 | 3.20 | -0.15% | 466,997 |
| Aug 6, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 3.21 | -0.44% | 110,140 |
| Aug 5, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.22 | 1.64% | 197,390 |
| Aug 4, 2025 | 3.31 | 3.36 | 3.29 | 3.35 | 3.17 | 1.67% | 265,266 |
| Aug 1, 2025 | 3.31 | 3.37 | 3.28 | 3.29 | 3.12 | -0.60% | 301,222 |
| Jul 31, 2025 | 3.38 | 3.40 | 3.31 | 3.31 | 3.14 | -1.05% | 224,496 |
| Jul 30, 2025 | 3.39 | 3.39 | 3.31 | 3.35 | 3.17 | -0.15% | 86,401 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.34 | 3.35 | 3.17 | -1.62% | 189,499 |
| Jul 28, 2025 | 3.43 | 3.48 | 3.41 | 3.41 | 3.23 | 0.74% | 273,226 |
| Jul 25, 2025 | 3.25 | 3.44 | 3.23 | 3.38 | 3.20 | 4.00% | 703,374 |
| Jul 24, 2025 | 3.28 | 3.31 | 3.25 | 3.25 | 3.08 | -0.91% | 205,478 |
| Jul 23, 2025 | 3.36 | 3.36 | 3.27 | 3.28 | 3.11 | -2.53% | 367,487 |
| Jul 22, 2025 | 3.37 | 3.38 | 3.32 | 3.37 | 3.19 | -0.15% | 73,735 |
| Jul 21, 2025 | 3.32 | 3.39 | 3.32 | 3.37 | 3.19 | 1.51% | 217,527 |
| Jul 18, 2025 | 3.35 | 3.35 | 3.27 | 3.32 | 3.14 | - | 244,806 |
| Jul 17, 2025 | 3.33 | 3.34 | 3.27 | 3.32 | 3.14 | 1.84% | 177,788 |