Administer Oyj (ADMIN) Price History
Daily open, high, low, close and volume for Administer Oyj (ADMIN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €2.06 | €2.06 | €2.00 | €2.06 | 28,200 |
| 2026-10-08 | €2.04 | €2.04 | €2.04 | €2.04 | 650 |
| 2026-10-07 | €2.06 | €2.06 | €2.04 | €2.04 | 773 |
| 2026-10-06 | €2.04 | €2.04 | €2.04 | €2.04 | 620 |
| 2026-10-05 | €2.12 | €2.12 | €2.10 | €2.10 | 6,989 |
| 2026-10-02 | €2.18 | €2.18 | €2.18 | €2.18 | 4 |
| 2026-10-01 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2026-09-30 | €2.16 | €2.18 | €2.14 | €2.14 | 2,583 |
| 2026-09-29 | €2.16 | €2.18 | €2.12 | €2.18 | 6,603 |
| 2026-09-28 | €2.16 | €2.16 | €2.16 | €2.16 | 7,396 |
| 2026-09-25 | €2.16 | €2.16 | €2.16 | €2.16 | 2,150 |
| 2026-09-24 | €2.16 | €2.16 | €2.16 | €2.16 | 2,021 |
| 2026-09-23 | €2.20 | €2.20 | €2.16 | €2.16 | 1,438 |
| 2026-09-22 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-09-21 | €2.18 | €2.18 | €2.16 | €2.16 | 2,221 |
| 2026-09-18 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-09-17 | €2.20 | €2.20 | €2.18 | €2.18 | 224 |
| 2026-09-16 | €2.18 | €2.18 | €2.18 | €2.18 | 11,636 |
| 2026-09-15 | €2.22 | €2.22 | €2.22 | €2.22 | 22 |
| 2026-09-14 | €2.18 | €2.18 | €2.18 | €2.18 | 8,511 |
| 2026-09-11 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-09-10 | €2.24 | €2.24 | €2.18 | €2.18 | 10,033 |
| 2026-09-09 | €2.20 | €2.20 | €2.20 | €2.20 | 500 |
| 2026-09-08 | €2.24 | €2.24 | €2.24 | €2.24 | 5 |
| 2026-09-07 | €2.22 | €2.22 | €2.20 | €2.20 | 650 |
| 2026-09-04 | €2.22 | €2.22 | €2.22 | €2.22 | 850 |
| 2026-09-03 | €2.22 | €2.22 | €2.22 | €2.22 | 5,006 |
| 2026-09-02 | €2.22 | €2.22 | €2.20 | €2.20 | 1,005 |
| 2026-09-01 | €2.20 | €2.22 | €2.20 | €2.22 | 269 |
| 2026-08-31 | €2.20 | €2.20 | €2.20 | €2.20 | 1,500 |
| 2026-08-28 | €2.22 | €2.22 | €2.22 | €2.22 | 564 |
| 2026-08-27 | €2.20 | €2.20 | €2.18 | €2.20 | 4,761 |
| 2026-08-26 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-08-25 | €2.20 | €2.20 | €2.20 | €2.20 | 3,710 |
| 2026-08-24 | €2.20 | €2.20 | €2.20 | €2.20 | 1,955 |
| 2026-08-21 | €2.18 | €2.18 | €2.18 | €2.18 | 175 |
| 2026-08-20 | €2.20 | €2.20 | €2.20 | €2.20 | 45 |
| 2026-08-19 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-08-18 | €2.18 | €2.20 | €2.18 | €2.20 | 551 |
| 2026-08-17 | €2.24 | €2.24 | €2.18 | €2.18 | 22 |
| 2026-08-14 | €2.20 | €2.24 | €2.18 | €2.22 | 2,540 |
| 2026-08-13 | €2.22 | €2.22 | €2.18 | €2.20 | 2,752 |
| 2026-08-12 | €2.24 | €2.24 | €2.22 | €2.22 | 44 |
| 2026-08-11 | €2.20 | €2.20 | €2.20 | €2.20 | 151 |
| 2026-08-10 | €2.24 | €2.24 | €2.20 | €2.20 | 1,144 |
| 2026-08-07 | €2.20 | €2.22 | €2.20 | €2.22 | 162 |
| 2026-08-06 | €2.24 | €2.24 | €2.24 | €2.24 | 10 |
| 2026-08-05 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-08-04 | €2.18 | €2.24 | €2.18 | €2.24 | 186 |
| 2026-08-03 | €2.20 | €2.20 | €2.20 | €2.20 | 1,850 |
| 2026-07-31 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-30 | €2.20 | €2.20 | €2.20 | €2.20 | 400 |
| 2026-07-29 | €2.18 | €2.18 | €2.18 | €2.18 | 1 |
| 2026-07-28 | €2.20 | €2.20 | €2.18 | €2.18 | 374 |
| 2026-07-27 | €2.20 | €2.22 | €2.20 | €2.22 | 345 |
| 2026-07-24 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-23 | €2.20 | €2.20 | €2.20 | €2.20 | 44 |
| 2026-07-22 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-21 | €2.18 | €2.18 | €2.18 | €2.18 | 40 |
| 2026-07-20 | €2.18 | €2.18 | €2.18 | €2.18 | 360 |
| 2026-07-17 | €2.20 | €2.22 | €2.20 | €2.22 | 245 |
| 2026-07-16 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-15 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-14 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-13 | €2.18 | €2.18 | €2.18 | €2.18 | 150 |
| 2026-07-10 | €2.22 | €2.22 | €2.20 | €2.20 | 150 |
| 2026-07-09 | €2.22 | €2.22 | €2.22 | €2.22 | 704 |
| 2026-07-08 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-07-07 | €2.18 | €2.22 | €2.18 | €2.22 | 1,541 |
| 2026-07-06 | €2.22 | €2.22 | €2.10 | €2.16 | 4,000 |
| 2026-07-03 | €2.20 | €2.22 | €2.20 | €2.22 | 854 |
| 2026-07-02 | €2.18 | €2.22 | €2.16 | €2.16 | 4,601 |
| 2026-07-01 | €2.18 | €2.18 | €2.18 | €2.18 | 595 |
| 2026-06-30 | €2.16 | €2.18 | €2.16 | €2.18 | 5,246 |
| 2026-06-29 | €2.20 | €2.20 | €2.16 | €2.16 | 2,302 |
| 2026-06-26 | €2.20 | €2.20 | €2.18 | €2.18 | 969 |
| 2026-06-25 | €2.22 | €2.22 | €2.18 | €2.20 | 5,639 |
| 2026-06-24 | €2.22 | €2.22 | €2.22 | €2.22 | 860 |
| 2026-06-23 | €2.22 | €2.28 | €2.22 | €2.28 | 185 |
| 2026-06-22 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-06-18 | €2.22 | €2.22 | €2.22 | €2.22 | 509 |
| 2026-06-17 | €2.20 | €2.20 | €2.20 | €2.20 | 1,000 |
| 2026-06-16 | €2.22 | €2.22 | €2.22 | €2.22 | 3,068 |
| 2026-06-15 | €2.24 | €2.24 | €2.22 | €2.22 | 88 |
| 2026-06-12 | €2.24 | €2.24 | €2.24 | €2.24 | 339 |
| 2026-06-11 | €2.20 | €2.20 | €2.20 | €2.20 | 594 |
| 2026-06-10 | €2.20 | €2.24 | €2.20 | €2.24 | 572 |
| 2026-06-09 | €2.22 | €2.22 | €2.20 | €2.20 | 613 |
| 2026-06-08 | €2.22 | €2.22 | €2.20 | €2.20 | 4,546 |
| 2026-06-05 | €2.24 | €2.24 | €2.20 | €2.20 | 313 |
| 2026-06-04 | €2.20 | €2.24 | €2.20 | €2.24 | 93,772 |
| 2026-06-03 | €2.18 | €2.24 | €2.18 | €2.24 | 5,424 |
| 2026-06-02 | €2.24 | €2.24 | €2.18 | €2.18 | 715 |
| 2026-06-01 | €2.18 | €2.24 | €2.18 | €2.24 | 265 |
| 2026-05-29 | €2.22 | €2.22 | €2.20 | €2.20 | 1,350 |
| 2026-05-28 | €2.20 | €2.20 | €2.18 | €2.20 | 10,617 |
| 2026-05-27 | €2.20 | €2.24 | €2.20 | €2.20 | 10,001 |
| 2026-05-26 | €2.22 | €2.22 | €2.20 | €2.20 | 202 |
| 2026-05-25 | €2.24 | €2.24 | €2.20 | €2.20 | 3,297 |
| 2026-05-22 | €2.24 | €2.24 | €2.24 | €2.24 | 1 |
| 2026-05-21 | €2.26 | €2.26 | €2.24 | €2.24 | 734 |
| 2026-05-20 | €2.26 | €2.26 | €2.26 | €2.26 | 350 |
| 2026-05-19 | €2.26 | €2.32 | €2.26 | €2.30 | 3,464 |
| 2026-05-18 | €2.24 | €2.24 | €2.24 | €2.24 | 323 |
| 2026-05-15 | €2.22 | €2.22 | €2.22 | €2.22 | 331 |
| 2026-05-13 | €2.26 | €2.26 | €2.18 | €2.20 | 4,880 |
| 2026-05-12 | €2.30 | €2.30 | €2.30 | €2.30 | 6 |
| 2026-05-11 | €2.30 | €2.30 | €2.24 | €2.30 | 479 |
| 2026-05-08 | €2.24 | €2.24 | €2.24 | €2.24 | 826 |
| 2026-05-07 | €2.22 | €2.22 | €2.20 | €2.20 | 5,328 |
| 2026-05-06 | €2.22 | €2.26 | €2.22 | €2.22 | 7,440 |
| 2026-05-05 | €2.26 | €2.26 | €2.18 | €2.22 | 14,223 |
| 2026-05-04 | €2.28 | €2.28 | €2.26 | €2.28 | 3,069 |
| 2026-04-30 | €2.26 | €2.30 | €2.26 | €2.28 | 672 |
| 2026-04-29 | €2.30 | €2.30 | €2.28 | €2.28 | 2,247 |
| 2026-04-28 | €2.28 | €2.28 | €2.26 | €2.26 | 5,301 |
| 2026-04-27 | €2.30 | €2.30 | €2.28 | €2.30 | 5,477 |
| 2026-04-24 | €2.30 | €2.30 | €2.30 | €2.30 | 15 |
| 2026-04-23 | €2.30 | €2.30 | €2.30 | €2.30 | 205 |
| 2026-04-22 | €2.30 | €2.30 | €2.28 | €2.28 | 3,644 |
| 2026-04-21 | €2.28 | €2.30 | €2.28 | €2.30 | 3,901 |
| 2026-04-20 | €2.28 | €2.28 | €2.28 | €2.28 | 539 |
| 2026-04-17 | €2.28 | €2.30 | €2.26 | €2.28 | 5,796 |
| 2026-04-16 | €2.28 | €2.28 | €2.26 | €2.28 | 2,064 |
| 2026-04-15 | €2.30 | €2.30 | €2.28 | €2.28 | 4,995 |
| 2026-04-14 | €2.38 | €2.38 | €2.28 | €2.30 | 4,229 |
| 2026-04-13 | €2.30 | €2.34 | €2.30 | €2.30 | 705 |
| 2026-04-10 | €2.32 | €2.32 | €2.28 | €2.30 | 6,695 |
| 2026-04-09 | €2.38 | €2.38 | €2.38 | €2.38 | 35 |
| 2026-04-08 | €2.32 | €2.32 | €2.32 | €2.32 | 1,868 |
| 2026-04-07 | €2.30 | €2.30 | €2.30 | €2.30 | 3,608 |
| 2026-04-02 | €2.30 | €2.30 | €2.30 | €2.30 | 21 |
| 2026-04-01 | €2.30 | €2.30 | €2.28 | €2.30 | 8,034 |
| 2026-03-31 | €2.32 | €2.34 | €2.30 | €2.34 | 3,164 |
| 2026-03-30 | €2.30 | €2.32 | €2.30 | €2.32 | 2,565 |
| 2026-03-27 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-03-26 | €2.40 | €2.40 | €2.30 | €2.30 | 2,850 |
| 2026-03-25 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-03-24 | €2.30 | €2.30 | €2.30 | €2.30 | 751 |
| 2026-03-23 | €2.40 | €2.40 | €2.32 | €2.32 | 260 |
| 2026-03-20 | €2.28 | €2.38 | €2.28 | €2.38 | 863 |
| 2026-03-19 | €2.34 | €2.34 | €2.28 | €2.28 | 2,752 |
| 2026-03-18 | €2.40 | €2.40 | €2.32 | €2.34 | 1,696 |
| 2026-03-17 | €2.34 | €2.36 | €2.34 | €2.36 | 1,904 |
| 2026-03-16 | €2.32 | €2.34 | €2.32 | €2.34 | 2,371 |
| 2026-03-13 | €2.40 | €2.40 | €2.38 | €2.40 | 219 |
| 2026-03-12 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-03-11 | €2.38 | €2.38 | €2.38 | €2.38 | 671 |
| 2026-03-10 | €2.40 | €2.44 | €2.40 | €2.44 | 615 |
| 2026-03-09 | €2.42 | €2.46 | €2.40 | €2.40 | 237 |
| 2026-03-06 | €2.40 | €2.40 | €2.40 | €2.40 | 360 |
| 2026-03-05 | €2.40 | €2.40 | €2.40 | €2.40 | 373 |
| 2026-03-04 | €2.34 | €2.48 | €2.34 | €2.42 | 5,208 |
| 2026-03-03 | €2.30 | €2.30 | €2.28 | €2.30 | 3,650 |
| 2026-03-02 | €2.36 | €2.36 | €2.36 | €2.36 | 8 |
| 2026-02-27 | €2.38 | €2.38 | €2.32 | €2.36 | 72 |
| 2026-02-26 | €2.30 | €2.38 | €2.30 | €2.38 | 500 |
| 2026-02-25 | €2.38 | €2.38 | €2.32 | €2.32 | 2,098 |
| 2026-02-24 | €2.30 | €2.34 | €2.30 | €2.34 | 105 |
| 2026-02-23 | €2.46 | €2.46 | €2.34 | €2.34 | 6,864 |
| 2026-02-20 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-02-19 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-02-18 | €2.36 | €2.38 | €2.36 | €2.38 | 499 |
| 2026-02-17 | €2.34 | €2.42 | €2.34 | €2.42 | 2,617 |
| 2026-02-16 | €2.34 | €2.34 | €2.32 | €2.34 | 1,626 |
| 2026-02-13 | €2.32 | €2.34 | €2.32 | €2.34 | 240 |
| 2026-02-12 | €2.34 | €2.38 | €2.32 | €2.38 | 2,019 |
| 2026-02-11 | €2.36 | €2.36 | €2.36 | €2.36 | 2 |
| 2026-02-10 | €2.48 | €2.48 | €2.36 | €2.36 | 2,196 |
| 2026-02-09 | €2.50 | €2.50 | €2.42 | €2.44 | 1,735 |
| 2026-02-06 | €2.46 | €2.54 | €2.46 | €2.50 | 2,556 |
| 2026-02-05 | €2.44 | €2.46 | €2.44 | €2.46 | 1,709 |
| 2026-02-04 | €2.42 | €2.44 | €2.42 | €2.42 | 237 |
| 2026-02-03 | €2.34 | €2.42 | €2.34 | €2.42 | 542 |
| 2026-02-02 | €2.34 | €2.42 | €2.34 | €2.34 | 624 |
| 2026-01-30 | €2.32 | €2.38 | €2.32 | €2.38 | 23 |
| 2026-01-29 | €2.34 | €2.34 | €2.34 | €2.34 | 489 |
| 2026-01-28 | €2.32 | €2.32 | €2.32 | €2.32 | 0 |
| 2026-01-27 | €2.32 | €2.32 | €2.32 | €2.32 | 0 |
| 2026-01-26 | €2.36 | €2.36 | €2.32 | €2.32 | 517 |
| 2026-01-23 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-22 | €2.32 | €2.34 | €2.30 | €2.34 | 3,254 |
| 2026-01-21 | €2.32 | €2.32 | €2.32 | €2.32 | 3,368 |
| 2026-01-20 | €2.32 | €2.32 | €2.32 | €2.32 | 420 |
| 2026-01-19 | €2.38 | €2.38 | €2.32 | €2.32 | 3,185 |
| 2026-01-16 | €2.36 | €2.38 | €2.36 | €2.38 | 1,580 |
| 2026-01-15 | €2.36 | €2.36 | €2.36 | €2.36 | 402 |
| 2026-01-14 | €2.34 | €2.34 | €2.34 | €2.34 | 689 |
| 2026-01-13 | €2.34 | €2.36 | €2.34 | €2.34 | 1,156 |
| 2026-01-12 | €2.40 | €2.40 | €2.40 | €2.40 | 8 |
| 2026-01-09 | €2.38 | €2.40 | €2.36 | €2.40 | 4,040 |
| 2026-01-08 | €2.34 | €2.34 | €2.34 | €2.34 | 2,980 |
| 2026-01-07 | €2.36 | €2.40 | €2.34 | €2.34 | 3,508 |
| 2026-01-05 | €2.42 | €2.42 | €2.36 | €2.42 | 1,163 |
| 2026-01-02 | €2.42 | €2.42 | €2.42 | €2.42 | 92 |
| 2025-12-30 | €2.36 | €2.44 | €2.36 | €2.40 | 3,355 |
| 2025-12-29 | €2.38 | €2.38 | €2.36 | €2.38 | 6,876 |
| 2025-12-23 | €2.40 | €2.40 | €2.38 | €2.40 | 16,615 |
| 2025-12-22 | €2.42 | €2.42 | €2.40 | €2.40 | 7,156 |
| 2025-12-19 | €2.42 | €2.44 | €2.42 | €2.44 | 151 |
| 2025-12-18 | €2.40 | €2.42 | €2.40 | €2.42 | 1,677 |
| 2025-12-17 | €2.46 | €2.46 | €2.42 | €2.42 | 2,277 |
| 2025-12-16 | €2.42 | €2.46 | €2.42 | €2.44 | 1,529 |
| 2025-12-15 | €2.46 | €2.48 | €2.42 | €2.42 | 6,758 |
| 2025-12-12 | €2.46 | €2.46 | €2.42 | €2.42 | 6,425 |
| 2025-12-11 | €2.46 | €2.46 | €2.44 | €2.46 | 787 |
| 2025-12-10 | €2.46 | €2.46 | €2.44 | €2.44 | 2,730 |
| 2025-12-09 | €2.46 | €2.46 | €2.46 | €2.46 | 1,943 |
| 2025-12-08 | €2.48 | €2.48 | €2.46 | €2.46 | 1,024 |
| 2025-12-05 | €2.46 | €2.46 | €2.46 | €2.46 | 753 |
| 2025-12-04 | €2.46 | €2.48 | €2.46 | €2.48 | 2,117 |
| 2025-12-03 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2025-12-02 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2025-12-01 | €2.48 | €2.48 | €2.44 | €2.44 | 31,945 |
| 2025-11-28 | €2.48 | €2.52 | €2.48 | €2.48 | 4,060 |
| 2025-11-27 | €2.50 | €2.52 | €2.50 | €2.50 | 2,726 |
| 2025-11-26 | €2.52 | €2.52 | €2.50 | €2.50 | 53,204 |
| 2025-11-25 | €2.52 | €2.52 | €2.50 | €2.50 | 2,278 |
| 2025-11-24 | €2.52 | €2.52 | €2.50 | €2.50 | 1,980 |
| 2025-11-21 | €2.50 | €2.52 | €2.48 | €2.50 | 2,506 |
| 2025-11-20 | €2.50 | €2.50 | €2.50 | €2.50 | 2,000 |
| 2025-11-19 | €2.52 | €2.54 | €2.50 | €2.50 | 3,540 |
| 2025-11-18 | €2.52 | €2.52 | €2.42 | €2.50 | 6,290 |
| 2025-11-17 | €2.52 | €2.54 | €2.50 | €2.50 | 950 |
| 2025-11-14 | €2.52 | €2.52 | €2.50 | €2.50 | 1,773 |
| 2025-11-13 | €2.52 | €2.52 | €2.50 | €2.50 | 540 |
| 2025-11-12 | €2.50 | €2.52 | €2.50 | €2.50 | 788 |
| 2025-11-11 | €2.52 | €2.52 | €2.50 | €2.50 | 1,276 |
| 2025-11-10 | €2.58 | €2.62 | €2.50 | €2.50 | 101,946 |
| 2025-11-07 | €2.54 | €2.54 | €2.50 | €2.50 | 373 |
| 2025-11-06 | €2.52 | €2.52 | €2.50 | €2.50 | 8,636 |
| 2025-11-05 | €2.64 | €2.64 | €2.50 | €2.56 | 12,583 |
| 2025-11-04 | €2.56 | €2.62 | €2.56 | €2.62 | 2,886 |
| 2025-11-03 | €2.58 | €2.62 | €2.58 | €2.62 | 1,600 |
| 2025-10-31 | €2.60 | €2.60 | €2.60 | €2.60 | 810 |
| 2025-10-30 | €2.60 | €2.62 | €2.60 | €2.62 | 607 |
| 2025-10-29 | €2.58 | €2.60 | €2.58 | €2.60 | 537 |
| 2025-10-28 | €2.62 | €2.68 | €2.60 | €2.60 | 16,742 |
| 2025-10-27 | €2.68 | €2.68 | €2.58 | €2.60 | 11,290 |
| 2025-10-24 | €2.66 | €2.66 | €2.66 | €2.66 | 0 |
| 2025-10-23 | €2.58 | €2.66 | €2.58 | €2.66 | 187 |
| 2025-10-22 | €2.68 | €2.68 | €2.60 | €2.62 | 7,598 |
| 2025-10-21 | €2.70 | €2.70 | €2.68 | €2.68 | 103 |
| 2025-10-20 | €2.74 | €2.76 | €2.62 | €2.68 | 10,638 |
| 2025-10-17 | €2.66 | €2.70 | €2.60 | €2.64 | 14,419 |
| 2025-10-16 | €2.54 | €2.68 | €2.52 | €2.66 | 3,737 |
| 2025-10-15 | €2.52 | €2.52 | €2.52 | €2.52 | 200 |
| 2025-10-14 | €2.58 | €2.58 | €2.58 | €2.58 | 19 |
| 2025-10-13 | €2.56 | €2.56 | €2.52 | €2.56 | 6,200 |
| 2025-10-10 | €2.56 | €2.56 | €2.56 | €2.56 | 1,620 |
| 2025-10-09 | €2.58 | €2.58 | €2.56 | €2.58 | 1,080 |