Skip to main content
Administer Oyj (HEL:ADMIN)
Finland flag Finland · Delayed Price · Currency is EUR
2.460
-0.020 (-0.81%)
At close: Dec 5, 2025

Administer Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.462.462.462.462.46-0.81%753
Dec 4, 20252.462.482.462.482.481.64%2,117
Dec 1, 20252.482.482.442.442.44-1.61%31,945
Nov 28, 20252.482.522.482.482.48-0.80%4,060
Nov 27, 20252.502.522.502.502.50-2,726
Nov 26, 20252.522.522.502.502.50-53,204
Nov 25, 20252.522.522.502.502.50-2,278
Nov 24, 20252.522.522.502.502.50-1,980
Nov 21, 20252.502.522.482.502.50-2,506
Nov 20, 20252.502.502.502.502.50-2,000
Nov 19, 20252.522.542.502.502.50-3,540
Nov 18, 20252.522.522.422.502.50-6,290
Nov 17, 20252.522.542.502.502.50-950
Nov 14, 20252.522.522.502.502.50-1,773
Nov 13, 20252.522.522.502.502.50-540
Nov 12, 20252.502.522.502.502.50-788
Nov 11, 20252.522.522.502.502.50-1,276
Nov 10, 20252.582.622.502.502.50-101,946
Nov 7, 20252.542.542.502.502.50-373
Nov 6, 20252.522.522.502.502.50-2.34%8,636
Nov 5, 20252.642.642.502.562.56-2.29%12,583
Nov 4, 20252.562.622.562.622.62-2,886
Nov 3, 20252.582.622.582.622.620.77%1,600
Oct 31, 20252.602.602.602.602.60-0.76%810
Oct 30, 20252.602.622.602.622.620.77%607
Oct 29, 20252.582.602.582.602.60-537
Oct 28, 20252.622.682.602.602.60-16,742
Oct 27, 20252.682.682.582.602.60-2.26%11,290
Oct 23, 20252.582.662.582.662.661.53%187
Oct 22, 20252.682.682.602.622.62-2.24%7,598
Oct 21, 20252.702.702.682.682.68-103
Oct 20, 20252.742.762.622.682.681.52%10,638
Oct 17, 20252.662.702.602.642.64-0.75%14,419
Oct 16, 20252.542.682.522.662.665.56%3,737
Oct 15, 20252.522.522.522.522.52-2.33%200
Oct 14, 20252.582.582.582.582.580.78%19
Oct 13, 20252.562.562.522.562.56-6,200
Oct 10, 20252.562.562.562.562.56-0.78%1,620
Oct 9, 20252.582.582.562.582.58-0.77%1,080
Oct 8, 20252.662.682.602.602.60-2.99%8,286
Oct 7, 20252.622.682.622.682.683.08%1,072
Oct 6, 20252.602.622.582.602.60-1,311
Oct 3, 20252.622.622.602.602.60-175
Oct 2, 20252.622.622.602.602.60-1,627
Oct 1, 20252.582.682.582.602.600.78%3,349
Sep 30, 20252.602.702.582.582.58-2.27%1,545
Sep 29, 20252.702.742.642.642.64-2.22%4,633
Sep 26, 20252.702.702.702.702.700.75%2,426
Sep 25, 20252.662.682.662.682.68-0.74%1,529
Sep 24, 20252.702.702.662.702.70-1.46%3,420
Sep 22, 20252.742.742.742.742.74-0.72%1,000
Sep 19, 20252.762.782.762.762.76-0.72%2,050
Sep 18, 20252.702.782.702.782.78-0.71%697
Sep 17, 20252.802.802.802.802.80-0.71%500
Sep 16, 20252.822.822.802.822.82-3.42%1,064
Sep 15, 20252.762.922.762.922.926.57%2,183
Sep 11, 20252.802.822.742.742.74-2.84%4,356
Sep 10, 20252.742.882.742.822.822.92%10,335
Sep 9, 20252.742.842.662.742.741.48%7,823
Sep 8, 20252.682.702.682.702.702.27%2,500
Sep 5, 20252.642.642.642.642.640.76%1,873
Sep 3, 20252.702.722.622.622.62-0.76%3,131
Sep 2, 20252.662.722.642.642.64-2,316
Sep 1, 20252.602.642.602.642.641.54%2,669
Aug 29, 20252.562.602.562.602.60-20
Aug 28, 20252.582.602.582.602.60-2.26%547
Aug 27, 20252.662.662.662.662.66-0.75%80
Aug 26, 20252.642.682.622.682.682.29%8,103
Aug 25, 20252.622.622.622.622.620.77%547
Aug 22, 20252.602.602.602.602.60-1.52%594
Aug 21, 20252.702.702.602.642.64-1.49%2,638
Aug 19, 20252.682.682.682.682.68-2.19%1,000
Aug 18, 20252.722.742.702.742.743.79%2,747
Aug 15, 20252.642.642.642.642.64-19
Aug 13, 20252.702.702.642.642.64-2.22%1,700
Aug 12, 20252.602.702.602.702.702.27%400
Aug 11, 20252.602.642.602.642.643.13%4,081
Aug 8, 20252.682.682.562.562.56-3.03%3,012
Aug 7, 20252.642.642.602.642.642.33%3,313
Aug 6, 20252.642.642.582.582.58-0.77%7,793
Aug 5, 20252.562.602.562.602.600.78%8,166
Aug 4, 20252.682.682.582.582.58-2.27%704
Aug 1, 20252.642.642.642.642.64-2.22%1,950
Jul 31, 20252.662.702.662.702.701.50%2,118
Jul 29, 20252.722.722.662.662.66-2.21%2,001
Jul 28, 20252.722.722.722.722.721.49%250
Jul 25, 20252.722.722.682.682.68-2.90%523
Jul 24, 20252.802.802.762.762.76-3.50%12,026
Jul 23, 20252.842.922.842.862.860.70%7,279
Jul 22, 20252.802.902.782.842.846.77%3,015
Jul 21, 20252.762.762.662.662.66-2.92%5,002
Jul 18, 20252.742.742.742.742.741.48%1,654
Jul 17, 20252.642.702.622.702.70-1.46%1,138
Jul 16, 20252.742.742.742.742.74-1.44%1,291
Jul 15, 20252.742.782.742.782.781.46%104
Jul 14, 20252.742.742.742.742.74-1.44%250
Jul 11, 20252.782.782.782.782.781.46%14
Jul 10, 20252.742.742.742.742.74-1.44%291
Jul 9, 20252.782.782.782.782.78-0.71%66
Jul 8, 20252.782.802.782.802.80-1.41%6,968