UK markets closed

Admie Holding S.A. (ADMIE.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
2.1700-0.0500 (-2.25%)
At close: 05:14PM EEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.22002.22002.16002.17002.1700458,421
28 May 20242.25002.25002.20002.22002.2200390,052
27 May 20242.22502.27002.22502.23002.230069,289
24 May 20242.26002.26002.22502.26002.2600188,811
23 May 20242.28002.29502.24002.27502.2750184,245
22 May 20242.29502.30002.26502.28002.2800558,123
21 May 20242.24002.29502.21002.29502.2950318,564
20 May 20242.21502.25002.20502.21502.2150119,248
17 May 20242.24002.26002.22002.24002.2400172,464
16 May 20242.21002.24002.20002.24002.2400254,053
15 May 20242.21502.23002.20002.20002.2000268,168
14 May 20242.21002.22002.19502.22002.2200183,354
13 May 20242.22502.23502.20002.21002.2100176,299
10 May 20242.20002.22502.19502.22502.2250252,741
09 May 20242.24002.24002.19502.20002.2000242,682
08 May 20242.21002.24002.20502.22502.2250125,392
02 May 20242.23502.23502.20502.21002.210072,854
30 Apr 20242.19502.23502.19502.23502.2350195,052
29 Apr 20242.22002.22502.19502.22002.2200205,121
26 Apr 20242.21502.23002.20502.22002.2200129,904
25 Apr 20242.21002.23002.20002.20002.2000162,674
24 Apr 20242.25002.26502.23002.23002.2300143,394
23 Apr 20242.23002.25002.20002.25002.2500222,942
22 Apr 20242.24502.24502.20502.23002.2300230,838
19 Apr 20242.17502.25002.17502.22002.2200205,410
18 Apr 20242.20002.23502.19002.19002.1900546,173
17 Apr 20242.13002.21502.13002.19502.1950682,195
16 Apr 20242.10502.14002.08502.09002.0900310,643
15 Apr 20242.16002.18002.08002.15002.1500344,970
12 Apr 20242.20502.24002.15002.17502.1750217,418
11 Apr 20242.20502.23002.19502.20502.2050189,715
10 Apr 20242.24002.26002.21002.24002.2400140,242
09 Apr 20242.22002.25002.20502.22502.2250147,931
08 Apr 20242.18502.22502.18502.22502.2250217,746
05 Apr 20242.18002.22002.15002.19502.1950264,344
04 Apr 20242.20002.22502.18002.18502.1850192,120
03 Apr 20242.22002.23502.18502.20002.2000300,317
02 Apr 20242.26002.28002.20502.21002.2100273,113
28 Mar 20242.26502.29002.24502.26502.2650218,350
27 Mar 20242.29002.30002.27002.28502.2850201,298
26 Mar 20242.29502.32002.28002.29002.2900167,364
22 Mar 20242.34002.34002.30502.32002.3200114,462
21 Mar 20242.30002.33002.30002.31502.3150257,530
20 Mar 20242.29502.31502.28502.29002.2900172,394
19 Mar 20242.32002.32002.27502.29502.2950138,942
15 Mar 20242.23502.30002.23502.30002.3000262,256
14 Mar 20242.26502.27002.23502.25002.2500299,415
13 Mar 20242.24002.28002.24002.26502.2650294,378
12 Mar 20242.24002.26002.21502.24002.2400386,573
11 Mar 20242.30002.30502.24002.24002.2400392,414
08 Mar 20242.31002.32002.28002.30002.3000270,456
07 Mar 20242.31002.32502.29502.31002.3100333,994
06 Mar 20242.32502.34002.31002.32002.3200169,932
05 Mar 20242.33002.34002.31502.32502.3250142,455
04 Mar 20242.33002.36502.33002.34002.3400131,700
01 Mar 20242.34002.36502.32002.33002.3300188,914
29 Feb 20242.28502.31502.28002.28002.2800474,417
28 Feb 20242.30002.31002.25502.27502.2750362,019
27 Feb 20242.31502.32002.30002.30502.3050231,165
26 Feb 20242.31002.33502.31002.31502.3150104,218
23 Feb 20242.37502.37502.32502.32502.325089,512
22 Feb 20242.35002.39002.33502.35502.3550375,195
21 Feb 20242.38002.40502.33502.35002.3500570,092
20 Feb 20242.42002.42502.38502.41002.4100230,114
19 Feb 20242.35002.42002.33002.42002.4200346,809
16 Feb 20242.35002.38502.34502.35002.3500401,983
15 Feb 20242.32002.36502.31002.34002.3400314,400
14 Feb 20242.30002.32002.27002.29002.2900620,096
13 Feb 20242.35002.35002.28002.30002.3000546,303
12 Feb 20242.39502.40002.31502.33002.3300527,870
09 Feb 20242.37002.39002.34502.37502.3750726,023
08 Feb 20242.35502.37502.32002.37002.3700651,207
07 Feb 20242.31002.37002.28002.34002.3400751,732
06 Feb 20242.21002.34502.21002.31002.31001,099,561
05 Feb 20242.20002.23002.18502.23002.2300389,487
02 Feb 20242.21502.23002.19002.20002.2000334,517
01 Feb 20242.18002.21502.16502.19002.1900208,150
31 Jan 20242.13502.21002.13502.17502.1750423,876
30 Jan 20242.14002.15502.13502.13502.1350182,825
29 Jan 20242.14002.17502.12502.13002.1300406,298
26 Jan 20242.14002.16002.12002.14002.1400748,228
25 Jan 20242.17002.18502.15002.15002.1500268,627
24 Jan 20242.18002.21502.17002.18002.1800235,226
23 Jan 20242.21502.21502.16502.18002.1800106,002
22 Jan 20242.15502.20502.15502.20502.2050176,985
19 Jan 20242.17002.19502.15502.16002.1600166,301
18 Jan 20242.18502.18502.15002.15502.1550138,631
17 Jan 20242.17002.19002.14502.17502.1750179,844
16 Jan 20242.21002.21002.17002.18502.1850127,286
15 Jan 20242.21002.21002.18002.21002.2100121,179
12 Jan 20242.19502.23002.17502.19502.195095,013
11 Jan 20242.22002.26002.19502.19502.1950155,664
10 Jan 20242.24002.25502.20502.23002.2300165,727
09 Jan 20242.26002.28002.22502.22502.2250358,430
08 Jan 20242.21502.26502.19502.26002.2600316,056
05 Jan 20242.22502.24002.19002.21502.2150189,178
04 Jan 20242.21002.23502.20002.21502.2150193,396
03 Jan 20242.22002.24002.19002.23002.2300121,777
02 Jan 20242.22002.24502.19502.22502.2250201,180
29 Dec 20232.19002.22002.17002.22002.2200115,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...