Admicom Oyj (HEL:ADMCM)
Finland
· Delayed Price · Currency is EUR 44.70
-1.05 (-2.30%)
At close: Dec 5, 2025
Admicom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.80 | 46.20 | 44.25 | 44.70 | 44.70 | -2.30% | 3,890 |
| Dec 4, 2025 | 45.70 | 46.00 | 45.45 | 45.75 | 45.75 | 0.11% | 3,923 |
| Dec 3, 2025 | 44.70 | 45.90 | 44.65 | 45.70 | 45.70 | 3.75% | 9,531 |
| Dec 2, 2025 | 43.80 | 44.80 | 43.30 | 44.05 | 44.05 | 0.92% | 6,518 |
| Dec 1, 2025 | 43.20 | 43.70 | 43.10 | 43.65 | 43.65 | 0.11% | 3,730 |
| Nov 28, 2025 | 43.80 | 43.95 | 43.10 | 43.60 | 43.60 | 0.23% | 43,420 |
| Nov 27, 2025 | 43.40 | 43.90 | 43.40 | 43.50 | 43.50 | -0.91% | 10,336 |
| Nov 26, 2025 | 44.15 | 44.15 | 43.40 | 43.90 | 43.90 | -0.45% | 36,087 |
| Nov 25, 2025 | 43.35 | 44.95 | 43.35 | 44.10 | 44.10 | 2.92% | 3,826 |
| Nov 24, 2025 | 41.55 | 44.40 | 41.55 | 42.85 | 42.85 | 3.25% | 3,370 |
| Nov 21, 2025 | 42.10 | 42.15 | 40.30 | 41.50 | 41.50 | -1.43% | 8,863 |
| Nov 20, 2025 | 42.50 | 43.05 | 42.00 | 42.10 | 42.10 | -1.86% | 14,601 |
| Nov 19, 2025 | 42.70 | 43.70 | 42.05 | 42.90 | 42.90 | 1.18% | 11,329 |
| Nov 18, 2025 | 43.05 | 43.25 | 42.05 | 42.40 | 42.40 | -1.40% | 3,400 |
| Nov 17, 2025 | 43.95 | 44.90 | 42.90 | 43.00 | 43.00 | -2.16% | 17,809 |
| Nov 14, 2025 | 43.30 | 44.55 | 42.90 | 43.95 | 43.95 | 1.50% | 10,211 |
| Nov 13, 2025 | 44.00 | 44.25 | 43.30 | 43.30 | 43.30 | -1.25% | 1,633 |
| Nov 12, 2025 | 43.15 | 44.20 | 43.15 | 43.85 | 43.85 | 1.86% | 11,852 |
| Nov 11, 2025 | 44.50 | 44.65 | 42.95 | 43.05 | 43.05 | -2.16% | 7,671 |
| Nov 10, 2025 | 43.70 | 44.90 | 43.55 | 44.00 | 44.00 | 1.97% | 3,256 |
| Nov 7, 2025 | 44.85 | 45.65 | 43.15 | 43.15 | 43.15 | -3.68% | 7,308 |
| Nov 6, 2025 | 46.30 | 46.55 | 44.40 | 44.80 | 44.80 | -2.29% | 2,919 |
| Nov 5, 2025 | 46.85 | 47.25 | 45.80 | 45.85 | 45.85 | -4.08% | 1,212 |
| Nov 4, 2025 | 48.50 | 48.50 | 47.20 | 47.80 | 47.80 | -0.83% | 2,629 |
| Nov 3, 2025 | 49.20 | 49.20 | 47.00 | 48.20 | 48.20 | -2.03% | 2,787 |
| Oct 31, 2025 | 48.60 | 49.20 | 47.85 | 49.20 | 49.20 | 1.13% | 4,519 |
| Oct 30, 2025 | 47.50 | 48.90 | 46.55 | 48.65 | 48.65 | 1.57% | 3,194 |
| Oct 29, 2025 | 46.65 | 48.00 | 46.65 | 47.90 | 47.90 | 2.68% | 23,940 |
| Oct 28, 2025 | 47.60 | 47.70 | 46.65 | 46.65 | 46.65 | -2.00% | 9,756 |
| Oct 27, 2025 | 48.85 | 48.85 | 47.45 | 47.60 | 47.60 | -2.66% | 2,293 |
| Oct 24, 2025 | 47.95 | 49.15 | 47.95 | 48.90 | 48.90 | 1.24% | 1,642 |
| Oct 23, 2025 | 47.00 | 48.60 | 46.80 | 48.30 | 48.30 | 3.32% | 4,828 |
| Oct 22, 2025 | 47.90 | 47.95 | 46.70 | 46.75 | 46.75 | -2.81% | 1,544 |
| Oct 21, 2025 | 47.05 | 48.25 | 45.85 | 48.10 | 48.10 | 0.94% | 11,442 |
| Oct 20, 2025 | 47.25 | 48.00 | 46.30 | 47.65 | 47.65 | 0.95% | 7,406 |
| Oct 17, 2025 | 47.40 | 47.70 | 46.30 | 47.20 | 47.20 | -0.63% | 3,735 |
| Oct 16, 2025 | 46.20 | 47.90 | 46.20 | 47.50 | 47.50 | 2.70% | 2,914 |
| Oct 15, 2025 | 44.75 | 46.85 | 44.70 | 46.25 | 46.25 | 3.70% | 11,913 |
| Oct 14, 2025 | 45.65 | 45.65 | 44.60 | 44.60 | 44.60 | -2.19% | 733 |
| Oct 13, 2025 | 46.90 | 47.00 | 45.50 | 45.60 | 45.60 | -2.56% | 2,064 |
| Oct 10, 2025 | 46.50 | 47.10 | 46.15 | 46.80 | 46.80 | 1.85% | 6,458 |
| Oct 9, 2025 | 45.55 | 48.15 | 45.00 | 45.95 | 45.95 | 0.55% | 47,728 |
| Oct 8, 2025 | 46.25 | 47.50 | 45.70 | 45.70 | 45.70 | -1.19% | 1,932 |
| Oct 7, 2025 | 47.60 | 47.65 | 45.75 | 46.25 | 46.25 | -2.53% | 3,084 |
| Oct 6, 2025 | 48.85 | 49.25 | 47.25 | 47.45 | 47.45 | -2.97% | 6,070 |
| Oct 3, 2025 | 48.70 | 50.00 | 48.05 | 48.90 | 48.90 | -0.71% | 11,192 |
| Oct 2, 2025 | 49.10 | 50.00 | 48.40 | 49.25 | 49.25 | 0.31% | 13,042 |
| Oct 1, 2025 | 48.70 | 49.45 | 47.10 | 49.10 | 49.10 | 0.61% | 11,389 |
| Sep 30, 2025 | 48.35 | 49.00 | 47.30 | 48.80 | 48.80 | -1.61% | 13,946 |
| Sep 29, 2025 | 46.05 | 49.60 | 45.05 | 49.60 | 49.60 | 7.59% | 7,435 |
| Sep 26, 2025 | 46.90 | 47.00 | 44.70 | 46.10 | 46.10 | -0.54% | 5,764 |
| Sep 25, 2025 | 45.15 | 46.80 | 44.60 | 46.35 | 46.35 | 1.42% | 4,016 |
| Sep 24, 2025 | 44.40 | 45.70 | 44.20 | 45.70 | 45.70 | 1.56% | 6,686 |
| Sep 23, 2025 | 45.00 | 45.00 | 44.05 | 45.00 | 45.00 | 0.11% | 4,071 |
| Sep 22, 2025 | 46.55 | 46.55 | 44.90 | 44.95 | 44.95 | -3.44% | 8,551 |
| Sep 19, 2025 | 45.80 | 47.00 | 45.15 | 46.55 | 46.55 | -0.64% | 8,647 |
| Sep 18, 2025 | 46.55 | 47.30 | 44.20 | 46.85 | 46.85 | 0.54% | 9,982 |
| Sep 17, 2025 | 44.00 | 46.75 | 44.00 | 46.60 | 46.60 | 4.48% | 4,994 |
| Sep 16, 2025 | 44.00 | 44.60 | 43.75 | 44.60 | 44.60 | 1.02% | 50,113 |
| Sep 15, 2025 | 42.50 | 44.80 | 42.50 | 44.15 | 44.15 | 3.76% | 7,157 |
| Sep 12, 2025 | 43.95 | 43.95 | 42.00 | 42.55 | 42.55 | -2.74% | 22,297 |
| Sep 11, 2025 | 43.50 | 44.10 | 43.50 | 43.75 | 43.75 | 0.57% | 11,764 |
| Sep 10, 2025 | 43.65 | 44.80 | 43.10 | 43.50 | 43.50 | -0.57% | 16,824 |
| Sep 9, 2025 | 45.50 | 45.50 | 43.65 | 43.75 | 43.75 | -1.69% | 1,679 |
| Sep 8, 2025 | 45.45 | 45.45 | 44.50 | 44.50 | 44.50 | -2.20% | 729 |
| Sep 5, 2025 | 43.80 | 45.85 | 43.65 | 45.50 | 45.50 | 3.88% | 2,635 |
| Sep 4, 2025 | 44.30 | 44.30 | 43.80 | 43.80 | 43.80 | -0.34% | 15,168 |
| Sep 3, 2025 | 44.75 | 44.80 | 43.80 | 43.95 | 43.95 | -1.90% | 7,176 |
| Sep 2, 2025 | 45.35 | 46.00 | 44.50 | 44.80 | 44.80 | -1.10% | 888 |
| Sep 1, 2025 | 44.95 | 46.85 | 44.20 | 45.30 | 45.30 | 0.78% | 2,142 |
| Aug 29, 2025 | 44.45 | 45.30 | 43.55 | 44.95 | 44.95 | 0.22% | 38,071 |
| Aug 28, 2025 | 45.90 | 46.50 | 43.95 | 44.85 | 44.85 | -2.29% | 5,410 |
| Aug 27, 2025 | 46.55 | 47.10 | 45.90 | 45.90 | 45.90 | -1.29% | 5,098 |
| Aug 26, 2025 | 46.85 | 46.85 | 46.20 | 46.50 | 46.50 | 0.22% | 2,639 |
| Aug 25, 2025 | 46.00 | 47.15 | 46.00 | 46.40 | 46.40 | 0.43% | 3,749 |
| Aug 22, 2025 | 46.25 | 46.60 | 46.20 | 46.20 | 46.20 | - | 18,641 |
| Aug 21, 2025 | 46.65 | 47.45 | 46.05 | 46.20 | 46.20 | -1.70% | 1,371 |
| Aug 20, 2025 | 47.55 | 47.55 | 46.55 | 47.00 | 47.00 | -0.63% | 1,578 |
| Aug 19, 2025 | 47.10 | 47.95 | 47.10 | 47.30 | 47.30 | 0.11% | 102,278 |
| Aug 18, 2025 | 47.80 | 48.65 | 46.65 | 47.25 | 47.25 | -1.56% | 3,946 |
| Aug 15, 2025 | 49.15 | 49.15 | 46.40 | 48.00 | 48.00 | 1.69% | 1,499 |
| Aug 14, 2025 | 46.60 | 49.75 | 46.25 | 47.20 | 47.20 | 1.51% | 1,014 |
| Aug 13, 2025 | 47.55 | 47.55 | 46.10 | 46.50 | 46.50 | -3.73% | 19,999 |
| Aug 12, 2025 | 49.90 | 49.90 | 48.00 | 48.30 | 48.30 | -3.30% | 1,939 |
| Aug 11, 2025 | 48.10 | 50.10 | 48.10 | 49.95 | 49.95 | 1.52% | 1,155 |
| Aug 8, 2025 | 47.95 | 49.50 | 47.50 | 49.20 | 49.20 | 2.61% | 13,748 |
| Aug 7, 2025 | 47.35 | 48.30 | 47.35 | 47.95 | 47.95 | 2.13% | 75,031 |
| Aug 6, 2025 | 49.20 | 49.20 | 46.45 | 46.95 | 46.95 | -4.09% | 26,886 |
| Aug 5, 2025 | 47.50 | 49.30 | 47.00 | 48.95 | 48.95 | 0.93% | 5,987 |
| Aug 4, 2025 | 46.55 | 48.55 | 46.15 | 48.50 | 48.50 | 4.08% | 4,918 |
| Aug 1, 2025 | 48.45 | 50.50 | 46.25 | 46.60 | 46.60 | -4.12% | 9,754 |
| Jul 31, 2025 | 49.25 | 49.70 | 48.50 | 48.60 | 48.60 | -0.61% | 897 |
| Jul 30, 2025 | 50.00 | 50.10 | 48.15 | 48.90 | 48.90 | -2.59% | 2,425 |
| Jul 29, 2025 | 50.10 | 50.40 | 50.10 | 50.20 | 50.20 | -0.59% | 3,468 |
| Jul 28, 2025 | 50.40 | 50.50 | 50.00 | 50.50 | 50.50 | - | 1,296 |
| Jul 25, 2025 | 50.90 | 51.30 | 49.55 | 50.50 | 50.50 | -0.79% | 7,203 |
| Jul 24, 2025 | 50.80 | 50.90 | 49.50 | 50.90 | 50.90 | -1.17% | 1,881 |
| Jul 23, 2025 | 50.20 | 52.00 | 50.20 | 51.50 | 51.50 | 2.59% | 3,884 |
| Jul 22, 2025 | 50.00 | 50.70 | 49.80 | 50.20 | 50.20 | -0.79% | 2,938 |
| Jul 21, 2025 | 50.00 | 50.60 | 49.45 | 50.60 | 50.60 | - | 1,674 |