Skip to main content
Administer Oyj (HEL:ADMIN)
Finland flag Finland · Delayed Price · Currency is EUR
2.400
-0.020 (-0.83%)
At close: Mar 5, 2026

Administer Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.402.402.402.402.40-0.83%373
Mar 4, 20262.342.482.342.422.425.22%5,208
Mar 3, 20262.302.302.282.302.30-2.54%3,650
Mar 2, 20262.362.362.362.362.36-8
Feb 27, 20262.382.382.322.362.36-0.84%72
Feb 26, 20262.302.382.302.382.382.59%500
Feb 25, 20262.382.382.322.322.32-0.85%2,098
Feb 24, 20262.302.342.302.342.34-105
Feb 23, 20262.462.462.342.342.34-1.68%6,864
Feb 18, 20262.362.382.362.382.38-1.65%499
Feb 17, 20262.342.422.342.422.423.42%2,617
Feb 16, 20262.342.342.322.342.34-1,626
Feb 13, 20262.322.342.322.342.34-1.68%240
Feb 12, 20262.342.382.322.382.380.85%2,019
Feb 11, 20262.362.362.362.362.36-2
Feb 10, 20262.482.482.362.362.36-3.28%2,196
Feb 9, 20262.502.502.422.442.44-2.40%1,735
Feb 6, 20262.462.542.462.502.501.63%2,556
Feb 5, 20262.442.462.442.462.461.65%1,709
Feb 4, 20262.422.442.422.422.42-237
Feb 3, 20262.342.422.342.422.423.42%542
Feb 2, 20262.342.422.342.342.34-1.68%624
Jan 30, 20262.322.382.322.382.381.71%23
Jan 29, 20262.342.342.342.342.340.86%489
Jan 26, 20262.362.362.322.322.32-0.85%517
Jan 22, 20262.322.342.302.342.340.86%3,254
Jan 21, 20262.322.322.322.322.32-3,368
Jan 20, 20262.322.322.322.322.32-420
Jan 19, 20262.382.382.322.322.32-2.52%3,185
Jan 16, 20262.362.382.362.382.380.85%1,580
Jan 15, 20262.362.362.362.362.360.85%402
Jan 14, 20262.342.342.342.342.34-689
Jan 13, 20262.342.362.342.342.34-2.50%1,156
Jan 12, 20262.402.402.402.402.40-8
Jan 9, 20262.382.402.362.402.402.56%4,040
Jan 8, 20262.342.342.342.342.34-2,980
Jan 7, 20262.362.402.342.342.34-3.31%3,508
Jan 5, 20262.422.422.362.422.42-1,163
Jan 2, 20262.422.422.422.422.420.83%92
Dec 30, 20252.362.442.362.402.400.84%3,355
Dec 29, 20252.382.382.362.382.38-0.83%6,876
Dec 23, 20252.402.402.382.402.40-16,615
Dec 22, 20252.422.422.402.402.40-1.64%7,156
Dec 19, 20252.422.442.422.442.440.83%151
Dec 18, 20252.402.422.402.422.42-1,677
Dec 17, 20252.462.462.422.422.42-0.82%2,277
Dec 16, 20252.422.462.422.442.440.83%1,529
Dec 15, 20252.462.482.422.422.42-6,758
Dec 12, 20252.462.462.422.422.42-1.63%6,425
Dec 11, 20252.462.462.442.462.460.82%787
Dec 10, 20252.462.462.442.442.44-0.81%2,730
Dec 9, 20252.462.462.462.462.46-1,943
Dec 8, 20252.482.482.462.462.46-1,024
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