Skip to main content
Admie Holding S.A. (ATH:ADMIE)
Greece flag Greece · Delayed Price · Currency is EUR
3.245
+0.035 (1.09%)
Apr 28, 2026, 5:15 PM EET

Admie Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.233.273.213.253.251.09%181,274
Apr 27, 20263.203.263.153.213.210.94%212,126
Apr 24, 20263.103.333.103.183.182.42%854,259
Apr 23, 20263.123.153.103.113.11-0.16%344,202
Apr 22, 20263.083.133.063.113.110.97%264,973
Apr 21, 20263.053.093.023.083.082.33%144,205
Apr 20, 20263.043.063.013.013.01-1.63%205,019
Apr 17, 20263.103.103.053.063.06-0.16%170,353
Apr 16, 20263.043.103.043.073.070.99%235,616
Apr 15, 20263.023.053.013.043.04-0.82%105,484
Apr 14, 20263.023.103.003.063.061.32%256,320
Apr 9, 20262.973.022.943.023.022.03%255,704
Apr 8, 20262.932.972.912.962.963.50%399,782
Apr 7, 20262.882.922.862.862.86-0.69%174,658
Apr 2, 20262.802.882.802.882.880.35%91,759
Apr 1, 20262.842.872.832.872.872.14%123,902
Mar 31, 20262.832.832.792.812.810.54%140,019
Mar 30, 20262.832.842.782.802.800.18%143,953
Mar 27, 20262.822.822.772.792.79-0.89%240,052
Mar 26, 20262.862.862.792.822.82-0.53%104,929
Mar 24, 20262.812.862.802.832.830.35%40,143
Mar 23, 20262.802.892.762.822.82-0.88%166,438
Mar 20, 20262.882.882.812.852.850.18%327,010
Mar 19, 20262.902.902.822.842.84-1.90%343,172
Mar 18, 20262.832.912.822.902.902.48%300,601
Mar 17, 20262.832.862.832.832.83-0.88%180,215
Mar 16, 20262.842.862.802.852.850.53%156,535
Mar 13, 20262.812.842.792.842.84-231,620
Mar 12, 20262.902.922.822.842.84-2.24%339,638
Mar 11, 20262.882.932.842.902.902.11%185,822
Mar 10, 20262.852.892.822.842.840.89%113,797
Mar 9, 20262.762.822.762.822.82-0.53%94,895
Mar 6, 20262.832.862.812.832.83-0.70%123,698
Mar 5, 20262.872.932.812.852.85-0.87%220,133
Mar 4, 20262.812.922.812.882.880.88%280,666
Mar 3, 20262.912.912.782.852.85-3.06%1,012,991
Mar 2, 20262.882.982.882.942.94-3.76%522,424
Feb 27, 20263.043.062.993.063.061.16%635,048
Feb 26, 20262.933.062.933.023.022.37%272,884
Feb 25, 20262.972.972.942.952.95-0.34%142,253
Feb 24, 20262.932.962.912.962.960.17%85,538
Feb 20, 20262.962.982.932.962.96-192,822
Feb 19, 20262.942.982.932.962.960.68%284,907
Feb 18, 20262.952.982.932.942.94-0.34%144,280
Feb 17, 20263.023.022.952.952.95-2.16%349,015
Feb 16, 20262.983.032.893.013.010.17%612,389
Feb 13, 20263.033.032.983.013.01-0.83%317,427
Feb 12, 20263.003.032.983.033.031.34%308,588
Feb 11, 20262.983.002.932.992.990.34%140,190
Feb 10, 20262.983.012.982.982.98-0.67%217,120
Feb 9, 20262.993.022.913.003.001.18%519,175
Feb 6, 20263.013.032.922.972.97-2.31%609,607
Feb 5, 20263.083.083.003.043.04-1.30%220,771
Feb 4, 20263.023.083.013.083.080.99%179,742
Feb 3, 20263.033.063.013.053.050.83%143,119
Feb 2, 20263.073.072.993.023.02-1.63%253,003
Jan 30, 20263.033.083.033.073.07-0.16%190,635
Jan 29, 20263.103.133.063.083.08-0.81%443,333
Jan 28, 20263.033.113.023.103.101.97%618,241
Jan 27, 20263.003.042.983.043.041.84%590,878
Jan 26, 20262.932.992.882.992.992.05%324,722
Jan 23, 20262.952.962.912.932.93-0.51%226,307
Jan 22, 20262.942.972.912.942.940.51%243,401
Jan 21, 20262.862.932.862.932.931.21%203,931
Jan 20, 20262.932.932.872.892.89-1.20%253,438
Jan 19, 20262.892.942.892.932.93-1.02%192,037
Jan 16, 20262.972.972.882.962.960.17%572,131
Jan 15, 20262.852.962.852.952.952.25%1,525,639
Jan 14, 20262.862.932.862.892.89-0.86%259,526
Jan 13, 20262.922.932.812.912.91-0.34%485,850
Jan 12, 20263.023.022.872.922.92-3.31%598,238
Jan 9, 20263.043.042.993.023.02-0.66%186,253
Jan 8, 20263.043.043.003.043.040.33%185,023
Jan 7, 20263.053.063.023.033.03-0.33%147,911
Jan 5, 20263.023.042.963.043.041.00%147,427
Jan 2, 20263.053.052.993.013.01-0.99%253,214
Dec 31, 20252.983.042.933.043.042.88%225,341
Dec 30, 20252.992.992.932.962.96-1.01%204,586
Dec 29, 20253.033.032.952.992.99-1.49%211,313
Dec 23, 20253.053.053.003.033.030.50%119,452
Dec 22, 20252.953.032.953.023.021.86%239,279
Dec 19, 20252.983.012.962.962.96-0.67%301,913
Dec 18, 20252.933.002.932.982.981.71%521,229
Dec 17, 20252.922.942.902.932.930.69%242,664
Dec 16, 20252.842.922.842.912.910.52%444,307
Dec 15, 20252.902.902.842.902.90-278,593
Dec 12, 20252.872.912.822.902.900.87%315,980
Dec 11, 20252.772.892.772.872.873.80%384,652
Dec 10, 20252.802.802.762.772.77-1.25%88,920
Dec 9, 20252.812.832.752.802.80-0.36%301,521
Dec 8, 20252.882.892.812.812.81-2.09%131,236
Dec 5, 20252.872.882.852.872.870.70%106,568
Dec 4, 20252.892.902.842.852.85-1.04%148,597
Dec 3, 20252.872.902.862.882.881.05%323,552
Dec 2, 20252.822.862.812.852.851.79%277,083
Dec 1, 20252.802.822.782.802.80-0.53%164,559
Nov 28, 20252.832.832.752.822.820.18%293,186
Nov 27, 20252.822.852.792.812.81-0.18%361,347
Nov 26, 20252.842.852.782.822.82-0.53%592,713
Nov 25, 20252.882.892.822.832.83-1.74%720,297