Skip to main content
Administer Oyj (HEL:ADMIN)
Finland flag Finland · Delayed Price · Currency is EUR
2.300
0.00 (0.00%)
At close: Apr 27, 2026

Administer Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.282.282.262.262.26-1.74%5,301
Apr 27, 20262.302.302.282.302.30-5,477
Apr 24, 20262.302.302.302.302.30-15
Apr 23, 20262.302.302.302.302.300.88%205
Apr 22, 20262.302.302.282.282.23-0.87%3,644
Apr 21, 20262.282.302.282.302.250.88%3,901
Apr 20, 20262.282.282.282.282.23-539
Apr 17, 20262.282.302.262.282.23-5,796
Apr 16, 20262.282.282.262.282.23-2,064
Apr 15, 20262.302.302.282.282.23-0.87%4,995
Apr 14, 20262.382.382.282.302.25-4,229
Apr 13, 20262.302.342.302.302.25-705
Apr 10, 20262.322.322.282.302.25-3.36%6,695
Apr 9, 20262.382.382.382.382.332.59%35
Apr 8, 20262.322.322.322.322.270.87%1,868
Apr 7, 20262.302.302.302.302.25-3,608
Apr 2, 20262.302.302.302.302.25-21
Apr 1, 20262.302.302.282.302.25-1.71%8,034
Mar 31, 20262.322.342.302.342.290.86%3,164
Mar 30, 20262.302.322.302.322.270.87%2,565
Mar 26, 20262.402.402.302.302.25-2,850
Mar 24, 20262.302.302.302.302.25-0.86%751
Mar 23, 20262.402.402.322.322.27-2.52%260
Mar 20, 20262.282.382.282.382.334.39%863
Mar 19, 20262.342.342.282.282.23-2.56%2,752
Mar 18, 20262.402.402.322.342.29-0.85%1,696
Mar 17, 20262.342.362.342.362.310.85%1,904
Mar 16, 20262.322.342.322.342.29-2.50%2,371
Mar 13, 20262.402.402.382.402.350.84%219
Mar 11, 20262.382.382.382.382.33-2.46%671
Mar 10, 20262.402.442.402.442.391.67%615
Mar 9, 20262.422.462.402.402.35-237
Mar 6, 20262.402.402.402.402.35-360
Mar 5, 20262.402.402.402.402.35-0.83%373
Mar 4, 20262.342.482.342.422.375.22%5,208
Mar 3, 20262.302.302.282.302.25-2.54%3,650
Mar 2, 20262.362.362.362.362.31-8
Feb 27, 20262.382.382.322.362.31-0.84%72
Feb 26, 20262.302.382.302.382.332.59%500
Feb 25, 20262.382.382.322.322.27-0.85%2,098
Feb 24, 20262.302.342.302.342.29-105
Feb 23, 20262.462.462.342.342.29-1.68%6,864
Feb 18, 20262.362.382.362.382.33-1.65%499
Feb 17, 20262.342.422.342.422.373.42%2,617
Feb 16, 20262.342.342.322.342.29-1,626
Feb 13, 20262.322.342.322.342.29-1.68%240
Feb 12, 20262.342.382.322.382.330.85%2,019
Feb 11, 20262.362.362.362.362.31-2
Feb 10, 20262.482.482.362.362.31-3.28%2,196
Feb 9, 20262.502.502.422.442.39-2.40%1,735
Feb 6, 20262.462.542.462.502.451.63%2,556
Feb 5, 20262.442.462.442.462.411.65%1,709
Feb 4, 20262.422.442.422.422.37-237
Feb 3, 20262.342.422.342.422.373.42%542
Feb 2, 20262.342.422.342.342.29-1.68%624
Jan 30, 20262.322.382.322.382.331.71%23
Jan 29, 20262.342.342.342.342.290.86%489
Jan 26, 20262.362.362.322.322.27-0.85%517
Jan 22, 20262.322.342.302.342.290.86%3,254
Jan 21, 20262.322.322.322.322.27-3,368
Jan 20, 20262.322.322.322.322.27-420
Jan 19, 20262.382.382.322.322.27-2.52%3,185
Jan 16, 20262.362.382.362.382.330.85%1,580
Jan 15, 20262.362.362.362.362.310.85%402
Jan 14, 20262.342.342.342.342.29-689
Jan 13, 20262.342.362.342.342.29-2.50%1,156
Jan 12, 20262.402.402.402.402.35-8
Jan 9, 20262.382.402.362.402.352.56%4,040
Jan 8, 20262.342.342.342.342.29-2,980
Jan 7, 20262.362.402.342.342.29-3.31%3,508
Jan 5, 20262.422.422.362.422.37-1,163
Jan 2, 20262.422.422.422.422.370.83%92
Dec 30, 20252.362.442.362.402.350.84%3,355
Dec 29, 20252.382.382.362.382.33-0.83%6,876
Dec 23, 20252.402.402.382.402.35-16,615
Dec 22, 20252.422.422.402.402.35-1.64%7,156
Dec 19, 20252.422.442.422.442.390.83%151
Dec 18, 20252.402.422.402.422.37-1,677
Dec 17, 20252.462.462.422.422.37-0.82%2,277
Dec 16, 20252.422.462.422.442.390.83%1,529
Dec 15, 20252.462.482.422.422.37-6,758
Dec 12, 20252.462.462.422.422.37-1.63%6,425
Dec 11, 20252.462.462.442.462.410.82%787
Dec 10, 20252.462.462.442.442.39-0.81%2,730
Dec 9, 20252.462.462.462.462.41-1,943
Dec 8, 20252.482.482.462.462.41-1,024
Dec 5, 20252.462.462.462.462.41-0.81%753
Dec 4, 20252.462.482.462.482.431.64%2,117
Dec 1, 20252.482.482.442.442.39-1.61%31,945
Nov 28, 20252.482.522.482.482.43-0.80%4,060
Nov 27, 20252.502.522.502.502.45-2,726
Nov 26, 20252.522.522.502.502.45-53,204
Nov 25, 20252.522.522.502.502.45-2,278
Nov 24, 20252.522.522.502.502.45-1,980
Nov 21, 20252.502.522.482.502.45-2,506
Nov 20, 20252.502.502.502.502.45-2,000
Nov 19, 20252.522.542.502.502.45-3,540
Nov 18, 20252.522.522.422.502.45-6,290
Nov 17, 20252.522.542.502.502.45-950
Nov 14, 20252.522.522.502.502.45-1,773