Administer PLC ADMIN
OMXHEX · Finland · Commercial Services
€2.140.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €2.14 | -1.83% | €2.16 | €2.18 | €2.14 | 2.58K |
| 2026-09-29 | €2.18 | +0.93% | €2.16 | €2.18 | €2.12 | 6.60K |
| 2026-09-28 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 7.40K |
| 2026-09-25 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 2.15K |
| 2026-09-24 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 2.02K |
| 2026-09-23 | €2.16 | 0.00% | €2.20 | €2.20 | €2.16 | 1.44K |
| 2026-09-22 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-09-21 | €2.16 | -0.92% | €2.18 | €2.18 | €2.16 | 2.22K |
| 2026-09-18 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-09-17 | €2.18 | 0.00% | €2.20 | €2.20 | €2.18 | 224 |
| 2026-09-16 | €2.18 | -1.80% | €2.18 | €2.18 | €2.18 | 11.64K |
| 2026-09-15 | €2.22 | +1.83% | €2.22 | €2.22 | €2.22 | 22 |
| 2026-09-14 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 8.51K |
| 2026-09-11 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-09-10 | €2.18 | -0.91% | €2.24 | €2.24 | €2.18 | 10.03K |
| 2026-09-09 | €2.20 | -1.79% | €2.20 | €2.20 | €2.20 | 500 |
| 2026-09-08 | €2.24 | +1.82% | €2.24 | €2.24 | €2.24 | 5 |
| 2026-09-07 | €2.20 | -0.90% | €2.22 | €2.22 | €2.20 | 650 |
| 2026-09-04 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 850 |
| 2026-09-03 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 5.01K |
| 2026-09-02 | €2.20 | -0.90% | €2.22 | €2.22 | €2.20 | 1.01K |
| 2026-09-01 | €2.22 | +0.91% | €2.20 | €2.22 | €2.20 | 269 |
| 2026-08-31 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 1.50K |
| 2026-08-28 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 564 |
| 2026-08-27 | €2.20 | 0.00% | €2.20 | €2.20 | €2.18 | 4.76K |
| 2026-08-26 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-08-25 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 3.71K |
| 2026-08-24 | €2.20 | +0.92% | €2.20 | €2.20 | €2.20 | 1.96K |
| 2026-08-21 | €2.18 | -0.91% | €2.18 | €2.18 | €2.18 | 175 |
| 2026-08-20 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 45 |
| 2026-08-19 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-08-18 | €2.20 | +0.92% | €2.18 | €2.20 | €2.18 | 551 |
| 2026-08-17 | €2.18 | -1.80% | €2.24 | €2.24 | €2.18 | 22 |
| 2026-08-14 | €2.22 | +0.91% | €2.20 | €2.24 | €2.18 | 2.54K |
| 2026-08-13 | €2.20 | -0.90% | €2.22 | €2.22 | €2.18 | 2.75K |
| 2026-08-12 | €2.22 | +0.91% | €2.24 | €2.24 | €2.22 | 44 |
| 2026-08-11 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 151 |
| 2026-08-10 | €2.20 | -0.90% | €2.24 | €2.24 | €2.20 | 1.14K |
| 2026-08-07 | €2.22 | -0.89% | €2.20 | €2.22 | €2.20 | 162 |
| 2026-08-06 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 10 |
| 2026-08-05 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-08-04 | €2.24 | +1.82% | €2.18 | €2.24 | €2.18 | 186 |
| 2026-08-03 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 1.85K |
| 2026-07-31 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-30 | €2.20 | +0.92% | €2.20 | €2.20 | €2.20 | 400 |
| 2026-07-29 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 1 |
| 2026-07-28 | €2.18 | -1.80% | €2.20 | €2.20 | €2.18 | 374 |
| 2026-07-27 | €2.22 | +0.91% | €2.20 | €2.22 | €2.20 | 345 |
| 2026-07-24 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-23 | €2.20 | +0.92% | €2.20 | €2.20 | €2.20 | 44 |
| 2026-07-22 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-21 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 40 |
| 2026-07-20 | €2.18 | -1.80% | €2.18 | €2.18 | €2.18 | 360 |
| 2026-07-17 | €2.22 | +1.83% | €2.20 | €2.22 | €2.20 | 245 |
| 2026-07-16 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-15 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-14 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-13 | €2.18 | -0.91% | €2.18 | €2.18 | €2.18 | 150 |
| 2026-07-10 | €2.20 | -0.90% | €2.22 | €2.22 | €2.20 | 150 |
| 2026-07-09 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 704 |
| 2026-07-08 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-07-07 | €2.22 | +2.78% | €2.18 | €2.22 | €2.18 | 1.54K |
| 2026-07-06 | €2.16 | -2.70% | €2.22 | €2.22 | €2.10 | 4.00K |
| 2026-07-03 | €2.22 | +2.78% | €2.20 | €2.22 | €2.20 | 854 |
| 2026-07-02 | €2.16 | -0.92% | €2.18 | €2.22 | €2.16 | 4.60K |
| 2026-07-01 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 595 |
| 2026-06-30 | €2.18 | +0.93% | €2.16 | €2.18 | €2.16 | 5.25K |
| 2026-06-29 | €2.16 | -0.92% | €2.20 | €2.20 | €2.16 | 2.30K |
| 2026-06-26 | €2.18 | -0.91% | €2.20 | €2.20 | €2.18 | 969 |
| 2026-06-25 | €2.20 | -0.90% | €2.22 | €2.22 | €2.18 | 5.64K |
| 2026-06-24 | €2.22 | -2.63% | €2.22 | €2.22 | €2.22 | 860 |
| 2026-06-23 | €2.28 | +2.70% | €2.22 | €2.28 | €2.22 | 185 |
| 2026-06-22 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-06-18 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 509 |
| 2026-06-17 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 1.00K |
| 2026-06-16 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 3.07K |
| 2026-06-15 | €2.22 | -0.89% | €2.24 | €2.24 | €2.22 | 88 |
| 2026-06-12 | €2.24 | +1.82% | €2.24 | €2.24 | €2.24 | 339 |
| 2026-06-11 | €2.20 | -1.79% | €2.20 | €2.20 | €2.20 | 594 |
| 2026-06-10 | €2.24 | +1.82% | €2.20 | €2.24 | €2.20 | 572 |
| 2026-06-09 | €2.20 | 0.00% | €2.22 | €2.22 | €2.20 | 613 |
| 2026-06-08 | €2.20 | 0.00% | €2.22 | €2.22 | €2.20 | 4.55K |
| 2026-06-05 | €2.20 | -1.79% | €2.24 | €2.24 | €2.20 | 313 |
| 2026-06-04 | €2.24 | 0.00% | €2.20 | €2.24 | €2.20 | 93.77K |
| 2026-06-03 | €2.24 | +2.75% | €2.18 | €2.24 | €2.18 | 5.42K |
| 2026-06-02 | €2.18 | -2.68% | €2.24 | €2.24 | €2.18 | 715 |
| 2026-06-01 | €2.24 | +1.82% | €2.18 | €2.24 | €2.18 | 265 |
| 2026-05-29 | €2.20 | 0.00% | €2.22 | €2.22 | €2.20 | 1.35K |
| 2026-05-28 | €2.20 | 0.00% | €2.20 | €2.20 | €2.18 | 10.62K |
| 2026-05-27 | €2.20 | 0.00% | €2.20 | €2.24 | €2.20 | 10.00K |