Admicom Oyj ADMCM
OMXHEX · Finland · Technology Services
€27.65+0.70 (+2.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €26.95 | +2.28% | €26.70 | €26.95 | €26.55 | 5.84K |
| 2026-09-29 | €26.35 | +0.96% | €26.30 | €26.70 | €26.15 | 9.48K |
| 2026-09-28 | €26.10 | -2.25% | €26.75 | €26.95 | €26.10 | 17.16K |
| 2026-09-25 | €26.70 | +2.30% | €26.15 | €26.80 | €25.85 | 9.16K |
| 2026-09-24 | €26.10 | -0.38% | €26.20 | €26.40 | €25.80 | 6.18K |
| 2026-09-23 | €26.20 | +0.96% | €26.20 | €26.20 | €25.65 | 10.32K |
| 2026-09-22 | €25.95 | -2.08% | €26.55 | €26.70 | €25.90 | 10.02K |
| 2026-09-21 | €26.50 | +2.12% | €26.25 | €26.90 | €25.95 | 11.35K |
| 2026-09-18 | €25.95 | -2.63% | €26.85 | €26.90 | €25.95 | 9.57K |
| 2026-09-17 | €26.65 | +1.52% | €26.70 | €26.85 | €26.45 | 2.24K |
| 2026-09-16 | €26.25 | +1.35% | €26.25 | €26.70 | €26.00 | 6.58K |
| 2026-09-15 | €25.90 | -0.38% | €26.00 | €26.45 | €25.75 | 6.83K |
| 2026-09-14 | €26.00 | -1.33% | €26.15 | €26.50 | €25.90 | 4.88K |
| 2026-09-11 | €26.35 | -0.94% | €26.55 | €26.60 | €25.95 | 10.24K |
| 2026-09-10 | €26.60 | +3.10% | €25.80 | €27.00 | €25.80 | 14.77K |
| 2026-09-09 | €25.80 | -1.15% | €26.10 | €26.40 | €25.50 | 16.05K |
| 2026-09-08 | €26.10 | +0.77% | €25.95 | €26.30 | €25.90 | 4.03K |
| 2026-09-07 | €25.90 | -1.52% | €26.30 | €26.65 | €25.70 | 12.37K |
| 2026-09-04 | €26.30 | -1.68% | €26.85 | €27.00 | €26.30 | 15.34K |
| 2026-09-03 | €26.75 | -1.65% | €27.20 | €27.70 | €26.65 | 12.48K |
| 2026-09-02 | €27.20 | 0.00% | €27.15 | €27.75 | €27.00 | 12.05K |
| 2026-09-01 | €27.20 | -1.45% | €27.90 | €28.15 | €26.75 | 9.37K |
| 2026-08-31 | €27.60 | +0.18% | €27.80 | €28.35 | €27.35 | 11.67K |
| 2026-08-28 | €27.55 | -0.36% | €28.05 | €28.80 | €27.55 | 19.11K |
| 2026-08-27 | €27.65 | +1.65% | €27.35 | €27.90 | €27.20 | 13.04K |
| 2026-08-26 | €27.20 | 0.00% | €27.25 | €27.45 | €26.90 | 17.40K |
| 2026-08-25 | €27.20 | +1.30% | €27.10 | €27.70 | €27.05 | 15.74K |
| 2026-08-24 | €26.85 | -1.10% | €27.20 | €27.45 | €26.75 | 8.91K |
| 2026-08-21 | €27.15 | +0.56% | €27.00 | €27.40 | €26.60 | 4.36K |
| 2026-08-20 | €27.00 | +1.50% | €27.00 | €27.15 | €26.45 | 5.43K |
| 2026-08-19 | €26.60 | -1.85% | €27.15 | €27.20 | €26.60 | 5.16K |
| 2026-08-18 | €27.10 | -1.63% | €27.60 | €27.85 | €27.10 | 3.22K |
| 2026-08-17 | €27.55 | -1.43% | €28.05 | €28.25 | €27.00 | 9.55K |
| 2026-08-14 | €27.95 | +1.82% | €27.40 | €28.50 | €27.40 | 14.65K |
| 2026-08-13 | €27.45 | +1.10% | €27.50 | €27.70 | €26.95 | 7.35K |
| 2026-08-12 | €27.15 | -2.69% | €28.20 | €28.30 | €27.10 | 19.14K |
| 2026-08-11 | €27.90 | +1.82% | €27.60 | €28.05 | €27.40 | 7.10K |
| 2026-08-10 | €27.40 | +0.18% | €27.45 | €27.90 | €27.10 | 6.85K |
| 2026-08-07 | €27.35 | +3.21% | €26.20 | €27.55 | €26.20 | 12.06K |
| 2026-08-06 | €26.50 | +2.12% | €26.15 | €26.90 | €25.95 | 10.27K |
| 2026-08-05 | €25.95 | -0.19% | €26.05 | €26.60 | €25.85 | 6.27K |
| 2026-08-04 | €26.00 | +0.39% | €25.90 | €26.15 | €25.40 | 3.73K |
| 2026-08-03 | €25.90 | +3.60% | €25.00 | €25.90 | €25.00 | 2.68K |
| 2026-07-31 | €25.00 | -0.79% | €25.20 | €25.45 | €24.55 | 7.04K |
| 2026-07-30 | €25.20 | -1.18% | €25.50 | €25.65 | €25.10 | 6.82K |
| 2026-07-29 | €25.50 | 0.00% | €25.70 | €26.00 | €25.25 | 5.47K |
| 2026-07-28 | €25.50 | +0.20% | €25.35 | €26.15 | €25.35 | 4.91K |
| 2026-07-27 | €25.45 | +3.25% | €24.60 | €26.10 | €24.60 | 13.22K |
| 2026-07-24 | €24.65 | 0.00% | €24.65 | €25.45 | €24.55 | 3.68K |
| 2026-07-23 | €24.65 | -3.14% | €25.45 | €25.65 | €24.50 | 3.78K |
| 2026-07-22 | €25.45 | +0.59% | €25.35 | €25.65 | €25.10 | 6.43K |
| 2026-07-21 | €25.30 | -1.94% | €26.05 | €26.05 | €25.20 | 4.99K |
| 2026-07-20 | €25.80 | -1.71% | €26.25 | €26.80 | €25.65 | 3.04K |
| 2026-07-17 | €26.25 | 0.00% | €26.25 | €27.15 | €26.00 | 4.06K |
| 2026-07-16 | €26.25 | +0.19% | €26.25 | €27.00 | €26.25 | 2.91K |
| 2026-07-15 | €26.20 | -2.96% | €27.00 | €27.00 | €26.20 | 4.60K |
| 2026-07-14 | €27.00 | +2.66% | €26.70 | €27.10 | €26.15 | 5.79K |
| 2026-07-13 | €26.30 | +0.96% | €26.05 | €26.70 | €25.55 | 8.47K |
| 2026-07-10 | €26.05 | +0.39% | €26.90 | €26.90 | €26.00 | 5.27K |
| 2026-07-09 | €25.95 | +4.01% | €25.00 | €26.75 | €25.00 | 8.88K |
| 2026-07-08 | €24.95 | -6.38% | €26.65 | €27.65 | €24.65 | 12.73K |
| 2026-07-07 | €26.65 | +1.72% | €27.25 | €27.25 | €26.10 | 3.66K |
| 2026-07-06 | €26.20 | -2.60% | €26.90 | €27.05 | €26.05 | 2.54K |
| 2026-07-03 | €26.90 | -0.55% | €27.25 | €27.35 | €26.70 | 3.72K |
| 2026-07-02 | €27.05 | +2.66% | €26.40 | €27.20 | €26.40 | 5.89K |
| 2026-07-01 | €26.35 | +2.13% | €25.80 | €26.65 | €25.65 | 7.69K |
| 2026-06-30 | €25.80 | -0.77% | €26.35 | €26.35 | €25.10 | 4.37K |
| 2026-06-29 | €26.00 | +2.56% | €25.45 | €27.00 | €24.95 | 10.08K |
| 2026-06-26 | €25.35 | +3.26% | €24.55 | €25.40 | €24.25 | 6.48K |
| 2026-06-25 | €24.55 | +1.87% | €24.50 | €24.80 | €23.90 | 10.46K |
| 2026-06-24 | €24.10 | -0.82% | €24.50 | €24.50 | €23.60 | 22.83K |
| 2026-06-23 | €24.30 | -1.22% | €24.70 | €25.20 | €24.15 | 17.20K |
| 2026-06-22 | €24.60 | -5.38% | €26.05 | €26.50 | €24.55 | 30.67K |
| 2026-06-18 | €26.00 | -0.76% | €26.30 | €26.65 | €25.65 | 6.67K |
| 2026-06-17 | €26.20 | -2.06% | €26.85 | €26.85 | €26.10 | 16.14K |
| 2026-06-16 | €26.75 | -2.19% | €28.00 | €28.05 | €26.35 | 11.62K |
| 2026-06-15 | €27.35 | -0.18% | €28.05 | €28.45 | €27.10 | 13.00K |
| 2026-06-12 | €27.40 | +1.11% | €27.30 | €27.70 | €27.20 | 13.39K |
| 2026-06-11 | €27.10 | +0.74% | €26.75 | €27.20 | €26.35 | 8.42K |
| 2026-06-10 | €26.90 | +1.13% | €27.10 | €27.35 | €26.20 | 22.59K |
| 2026-06-09 | €26.60 | -11.33% | €28.50 | €28.50 | €25.80 | 168.19K |
| 2026-06-08 | €30.00 | -1.15% | €29.45 | €30.30 | €29.00 | 12.61K |
| 2026-06-05 | €30.35 | -2.41% | €30.80 | €32.00 | €30.20 | 17.16K |
| 2026-06-04 | €31.10 | +1.97% | €30.20 | €31.20 | €30.15 | 6.29K |
| 2026-06-03 | €30.50 | -0.81% | €30.25 | €31.35 | €29.35 | 19.99K |
| 2026-06-02 | €30.75 | -0.32% | €31.05 | €31.80 | €30.30 | 13.53K |
| 2026-06-01 | €30.85 | +0.82% | €30.55 | €32.00 | €29.80 | 17.97K |
| 2026-05-29 | €30.60 | +1.83% | €30.05 | €31.00 | €30.05 | 13.91K |
| 2026-05-28 | €30.05 | -0.66% | €30.15 | €30.15 | €29.50 | 14.99K |
| 2026-05-27 | €30.25 | +1.00% | €30.00 | €30.45 | €29.65 | 13.86K |