Athens - Delayed Quote EUR

Admie Holding S.A. (ADMIE.AT)

2.2000 -0.0300 (-1.35%)
At close: 5:16 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.2100 2.2300 2.2000 2.2000 2.2000 162,674
Apr 24, 2024 2.2500 2.2650 2.2300 2.2300 2.2300 143,394
Apr 23, 2024 2.2300 2.2500 2.2000 2.2500 2.2500 222,942
Apr 22, 2024 2.2450 2.2450 2.2050 2.2300 2.2300 230,838
Apr 19, 2024 2.1750 2.2500 2.1750 2.2200 2.2200 205,410
Apr 18, 2024 2.2000 2.2350 2.1900 2.1900 2.1900 546,173
Apr 17, 2024 2.1300 2.2150 2.1300 2.1950 2.1950 682,195
Apr 16, 2024 2.1050 2.1400 2.0850 2.0900 2.0900 310,643
Apr 15, 2024 2.1600 2.1800 2.0800 2.1500 2.1500 344,970
Apr 12, 2024 2.2050 2.2400 2.1500 2.1750 2.1750 217,418
Apr 11, 2024 2.2050 2.2300 2.1950 2.2050 2.2050 189,715
Apr 10, 2024 2.2400 2.2600 2.2100 2.2400 2.2400 140,242
Apr 9, 2024 2.2200 2.2500 2.2050 2.2250 2.2250 147,931
Apr 8, 2024 2.1850 2.2250 2.1850 2.2250 2.2250 217,746
Apr 5, 2024 2.1800 2.2200 2.1500 2.1950 2.1950 264,344
Apr 4, 2024 2.2000 2.2250 2.1800 2.1850 2.1850 192,120
Apr 3, 2024 2.2200 2.2350 2.1850 2.2000 2.2000 300,317
Apr 2, 2024 2.2600 2.2800 2.2050 2.2100 2.2100 273,113
Mar 28, 2024 2.2650 2.2900 2.2450 2.2650 2.2650 218,350
Mar 27, 2024 2.2900 2.3000 2.2700 2.2850 2.2850 201,298
Mar 26, 2024 2.2950 2.3200 2.2800 2.2900 2.2900 167,364
Mar 22, 2024 2.3400 2.3400 2.3050 2.3200 2.3200 114,462
Mar 21, 2024 2.3000 2.3300 2.3000 2.3150 2.3150 257,530
Mar 20, 2024 2.2950 2.3150 2.2850 2.2900 2.2900 172,394
Mar 19, 2024 2.3200 2.3200 2.2750 2.2950 2.2950 138,942
Mar 15, 2024 2.2350 2.3000 2.2350 2.3000 2.3000 262,256
Mar 14, 2024 2.2650 2.2700 2.2350 2.2500 2.2500 299,415
Mar 13, 2024 2.2400 2.2800 2.2400 2.2650 2.2650 294,378
Mar 12, 2024 2.2400 2.2600 2.2150 2.2400 2.2400 386,573
Mar 11, 2024 2.3000 2.3050 2.2400 2.2400 2.2400 392,414
Mar 8, 2024 2.3100 2.3200 2.2800 2.3000 2.3000 270,456
Mar 7, 2024 2.3100 2.3250 2.2950 2.3100 2.3100 333,994
Mar 6, 2024 2.3250 2.3400 2.3100 2.3200 2.3200 169,932
Mar 5, 2024 2.3300 2.3400 2.3150 2.3250 2.3250 142,455
Mar 4, 2024 2.3300 2.3650 2.3300 2.3400 2.3400 131,700
Mar 1, 2024 2.3400 2.3650 2.3200 2.3300 2.3300 188,914
Feb 29, 2024 2.2850 2.3150 2.2800 2.2800 2.2800 474,417
Feb 28, 2024 2.3000 2.3100 2.2550 2.2750 2.2750 362,019
Feb 27, 2024 2.3150 2.3200 2.3000 2.3050 2.3050 231,165
Feb 26, 2024 2.3100 2.3350 2.3100 2.3150 2.3150 104,218
Feb 23, 2024 2.3750 2.3750 2.3250 2.3250 2.3250 89,512
Feb 22, 2024 2.3500 2.3900 2.3350 2.3550 2.3550 375,195
Feb 21, 2024 2.3800 2.4050 2.3350 2.3500 2.3500 570,092
Feb 20, 2024 2.4200 2.4250 2.3850 2.4100 2.4100 230,114
Feb 19, 2024 2.3500 2.4200 2.3300 2.4200 2.4200 346,809
Feb 16, 2024 2.3500 2.3850 2.3450 2.3500 2.3500 401,983
Feb 15, 2024 2.3200 2.3650 2.3100 2.3400 2.3400 314,400
Feb 14, 2024 2.3000 2.3200 2.2700 2.2900 2.2900 620,096
Feb 13, 2024 2.3500 2.3500 2.2800 2.3000 2.3000 546,303
Feb 12, 2024 2.3950 2.4000 2.3150 2.3300 2.3300 527,870
Feb 9, 2024 2.3700 2.3900 2.3450 2.3750 2.3750 726,023
Feb 8, 2024 2.3550 2.3750 2.3200 2.3700 2.3700 651,207
Feb 7, 2024 2.3100 2.3700 2.2800 2.3400 2.3400 751,732
Feb 6, 2024 2.2100 2.3450 2.2100 2.3100 2.3100 1,099,561
Feb 5, 2024 2.2000 2.2300 2.1850 2.2300 2.2300 389,487
Feb 2, 2024 2.2150 2.2300 2.1900 2.2000 2.2000 334,517
Feb 1, 2024 2.1800 2.2150 2.1650 2.1900 2.1900 208,150
Jan 31, 2024 2.1350 2.2100 2.1350 2.1750 2.1750 423,876
Jan 30, 2024 2.1400 2.1550 2.1350 2.1350 2.1350 182,825
Jan 29, 2024 2.1400 2.1750 2.1250 2.1300 2.1300 406,298
Jan 26, 2024 2.1400 2.1600 2.1200 2.1400 2.1400 748,228
Jan 25, 2024 2.1700 2.1850 2.1500 2.1500 2.1500 268,627
Jan 24, 2024 2.1800 2.2150 2.1700 2.1800 2.1800 235,226
Jan 23, 2024 2.2150 2.2150 2.1650 2.1800 2.1800 106,002
Jan 22, 2024 2.1550 2.2050 2.1550 2.2050 2.2050 176,985
Jan 19, 2024 2.1700 2.1950 2.1550 2.1600 2.1600 166,301
Jan 18, 2024 2.1850 2.1850 2.1500 2.1550 2.1550 138,631
Jan 17, 2024 2.1700 2.1900 2.1450 2.1750 2.1750 179,844
Jan 16, 2024 2.2100 2.2100 2.1700 2.1850 2.1850 127,286
Jan 15, 2024 2.2100 2.2100 2.1800 2.2100 2.2100 121,179
Jan 12, 2024 2.1950 2.2300 2.1750 2.1950 2.1950 95,013
Jan 11, 2024 2.2200 2.2600 2.1950 2.1950 2.1950 155,664
Jan 10, 2024 2.2400 2.2550 2.2050 2.2300 2.2300 165,727
Jan 9, 2024 2.2600 2.2800 2.2250 2.2250 2.2250 358,430
Jan 8, 2024 2.2150 2.2650 2.1950 2.2600 2.2600 316,056
Jan 5, 2024 2.2250 2.2400 2.1900 2.2150 2.2150 189,178
Jan 4, 2024 2.2100 2.2350 2.2000 2.2150 2.2150 193,396
Jan 3, 2024 2.2200 2.2400 2.1900 2.2300 2.2300 121,777
Jan 2, 2024 2.2200 2.2450 2.1950 2.2250 2.2250 201,180
Dec 29, 2023 2.1900 2.2200 2.1700 2.2200 2.2200 115,967
Dec 28, 2023 2.1950 2.2050 2.1800 2.1800 2.1800 150,435
Dec 27, 2023 2.2000 2.2250 2.1800 2.1800 2.1800 115,653
Dec 22, 2023 2.2250 2.2400 2.1950 2.2250 2.2250 155,775
Dec 21, 2023 2.2100 2.2500 2.2100 2.2350 2.2350 216,581
Dec 20, 2023 2.2500 2.2500 2.2050 2.2350 2.2350 268,003
Dec 19, 2023 2.1850 2.2250 2.1800 2.2200 2.2200 196,399
Dec 18, 2023 2.1950 2.2200 2.1800 2.1800 2.1800 266,365
Dec 15, 2023 2.2350 2.2500 2.1800 2.1800 2.1800 554,654
Dec 14, 2023 2.2700 2.2800 2.2300 2.2450 2.2450 409,841
Dec 13, 2023 2.2250 2.2850 2.2250 2.2650 2.2650 408,326
Dec 12, 2023 2.2300 2.2500 2.2050 2.2500 2.2500 405,237
Dec 11, 2023 2.2400 2.2450 2.2150 2.2350 2.2350 217,285
Dec 8, 2023 2.3000 2.3000 2.2300 2.2450 2.2450 462,128
Dec 7, 2023 2.2400 2.2800 2.2400 2.2800 2.2800 356,675
Dec 6, 2023 2.1950 2.2650 2.1800 2.2500 2.2500 397,814
Dec 5, 2023 2.1600 2.1950 2.1350 2.1950 2.1950 266,508
Dec 4, 2023 2.1600 2.1950 2.1400 2.1750 2.1750 650,628
Dec 1, 2023 2.1000 2.1400 2.1000 2.1400 2.1400 265,167
Nov 30, 2023 2.1150 2.1350 2.1000 2.1000 2.1000 362,932
Nov 29, 2023 2.1400 2.1400 2.1050 2.1250 2.1250 231,351
Nov 28, 2023 2.1200 2.1400 2.1000 2.1250 2.1250 338,104
Nov 27, 2023 2.1200 2.1850 2.0900 2.1200 2.1200 629,741
Nov 24, 2023 2.1000 2.1300 2.0700 2.1100 2.1100 366,314
Nov 23, 2023 2.1000 2.1050 2.0700 2.0800 2.0800 299,696
Nov 22, 2023 2.0500 2.1050 2.0300 2.1000 2.1000 338,703
Nov 21, 2023 2.1200 2.1400 2.0400 2.0400 2.0400 322,663
Nov 20, 2023 2.0800 2.1400 2.0750 2.1000 2.1000 610,476
Nov 17, 2023 2.0550 2.0750 2.0350 2.0500 2.0500 464,155
Nov 16, 2023 2.0400 2.0500 2.0200 2.0450 2.0450 114,057
Nov 15, 2023 2.0400 2.0600 2.0250 2.0400 2.0400 375,069
Nov 14, 2023 1.9860 2.0500 1.9860 2.0500 2.0500 443,605
Nov 13, 2023 1.9880 2.0200 1.9880 2.0000 2.0000 71,875
Nov 10, 2023 2.0300 2.0300 2.0000 2.0000 2.0000 84,401
Nov 9, 2023 2.0400 2.0450 2.0000 2.0350 2.0350 407,561
Nov 8, 2023 2.0400 2.0550 2.0200 2.0200 2.0200 151,785
Nov 7, 2023 2.0550 2.0750 2.0400 2.0550 2.0550 187,135
Nov 6, 2023 2.0750 2.0850 2.0500 2.0550 2.0550 369,590
Nov 3, 2023 2.0700 2.0800 2.0350 2.0550 2.0550 457,053
Nov 2, 2023 2.0450 2.0600 2.0150 2.0600 2.0600 209,352
Nov 1, 2023 2.0350 2.0350 1.9980 2.0100 2.0100 86,780
Oct 31, 2023 2.0000 2.0200 1.9820 2.0000 2.0000 105,370
Oct 30, 2023 1.9980 2.0000 1.9700 1.9900 1.9900 72,757
Oct 27, 2023 1.9560 1.9900 1.9400 1.9900 1.9900 141,951
Oct 26, 2023 1.9020 1.9540 1.8960 1.9500 1.9500 154,948
Oct 25, 2023 1.9640 1.9740 1.9160 1.9160 1.9160 304,975
Oct 24, 2023 1.9600 2.0000 1.9500 1.9720 1.9720 169,278
Oct 23, 2023 1.9960 2.0000 1.9600 1.9600 1.9600 118,121
Oct 20, 2023 1.9840 1.9840 1.9500 1.9680 1.9680 158,736
Oct 19, 2023 1.9800 2.0150 1.9700 1.9840 1.9840 86,319
Oct 18, 2023 2.0100 2.0300 1.9980 2.0000 2.0000 127,751
Oct 17, 2023 2.0100 2.0400 1.9700 2.0200 2.0200 198,316
Oct 16, 2023 2.0100 2.0350 1.9720 2.0100 2.0100 95,640
Oct 13, 2023 1.9800 2.0200 1.9700 2.0050 2.0050 220,924
Oct 12, 2023 2.0450 2.0750 1.9980 1.9980 1.9980 649,911
Oct 11, 2023 1.9600 2.0400 1.9500 2.0150 2.0150 526,098
Oct 10, 2023 1.8820 1.9600 1.8800 1.9600 1.9600 202,976
Oct 9, 2023 1.9220 1.9220 1.8600 1.8660 1.8660 496,737
Oct 6, 2023 1.9940 2.0100 1.9280 1.9280 1.9280 311,978
Oct 5, 2023 2.0700 2.0700 1.9900 1.9900 1.9900 235,189
Oct 4, 2023 0.0582 Dividend
Oct 4, 2023 2.0600 2.0800 2.0350 2.0350 2.0350 175,848
Oct 3, 2023 2.1250 2.1550 2.0650 2.0950 2.0368 264,827
Oct 2, 2023 2.1400 2.1900 2.1250 2.1250 2.0659 247,524
Sep 29, 2023 2.1200 2.1600 2.1100 2.1600 2.0999 290,555
Sep 28, 2023 2.1700 2.1700 2.1000 2.1250 2.0659 451,887
Sep 27, 2023 2.1500 2.1500 2.1000 2.1100 2.0513 139,081
Sep 26, 2023 2.1100 2.1500 2.1000 2.1450 2.0854 169,466
Sep 25, 2023 2.1350 2.1700 2.0900 2.0950 2.0368 271,597
Sep 22, 2023 2.0700 2.1300 2.0700 2.1100 2.0513 233,744
Sep 21, 2023 2.0600 2.1000 2.0400 2.0700 2.0125 298,767
Sep 20, 2023 2.0950 2.1300 2.0550 2.0600 2.0027 354,854
Sep 19, 2023 2.1150 2.1400 2.0800 2.0950 2.0368 420,141
Sep 18, 2023 2.1600 2.1850 2.1150 2.1150 2.0562 322,343
Sep 15, 2023 2.1500 2.1900 2.1250 2.1250 2.0659 471,019
Sep 14, 2023 2.1400 2.1550 2.0950 2.1500 2.0902 151,809
Sep 13, 2023 2.1500 2.1700 2.1050 2.1400 2.0805 233,446
Sep 12, 2023 2.1750 2.1800 2.1000 2.1500 2.0902 355,692
Sep 11, 2023 2.2300 2.2750 2.1550 2.1550 2.0951 229,963
Sep 8, 2023 2.1400 2.2300 2.1400 2.2250 2.1631 314,380
Sep 7, 2023 2.1850 2.2000 2.1500 2.1750 2.1145 411,553
Sep 6, 2023 2.2100 2.2150 2.1750 2.1850 2.1243 222,704
Sep 5, 2023 2.1850 2.2350 2.1700 2.2100 2.1486 303,992
Sep 4, 2023 2.2700 2.2750 2.1800 2.1850 2.1243 369,582
Sep 1, 2023 2.3300 2.3300 2.2600 2.2700 2.2069 139,716
Aug 31, 2023 2.3500 2.3500 2.2950 2.3000 2.2361 309,794
Aug 30, 2023 2.3400 2.3750 2.3250 2.3500 2.2847 206,003
Aug 29, 2023 2.3500 2.3950 2.3200 2.3500 2.2847 438,318
Aug 28, 2023 2.2950 2.3500 2.2900 2.3300 2.2652 190,555
Aug 25, 2023 2.2600 2.3000 2.2600 2.3000 2.2361 161,897
Aug 24, 2023 2.3000 2.3100 2.2700 2.2750 2.2118 154,287
Aug 23, 2023 2.3250 2.3500 2.2900 2.2950 2.2312 191,612
Aug 22, 2023 2.3250 2.3500 2.3200 2.3250 2.2604 209,913
Aug 21, 2023 2.2650 2.3350 2.2450 2.3050 2.2409 465,040
Aug 18, 2023 2.3300 2.3350 2.2600 2.2600 2.1972 262,874
Aug 17, 2023 2.3400 2.3450 2.3300 2.3300 2.2652 106,503
Aug 16, 2023 2.3300 2.3600 2.3300 2.3500 2.2847 213,642
Aug 14, 2023 2.3550 2.3700 2.3300 2.3500 2.2847 438,244
Aug 11, 2023 2.3950 2.4050 2.3450 2.3600 2.2944 559,456
Aug 10, 2023 2.4300 2.4650 2.3750 2.4100 2.3430 463,996
Aug 9, 2023 2.4500 2.5200 2.4200 2.4300 2.3624 1,210,834
Aug 8, 2023 2.4200 2.4400 2.3750 2.3900 2.3236 526,864
Aug 7, 2023 2.3950 2.4250 2.3750 2.4200 2.3527 648,114
Aug 4, 2023 2.3850 2.4050 2.3750 2.3850 2.3187 202,991
Aug 3, 2023 2.3900 2.4000 2.3550 2.3850 2.3187 292,510
Aug 2, 2023 2.3650 2.4050 2.3450 2.3900 2.3236 597,033
Aug 1, 2023 2.4200 2.4350 2.3900 2.4150 2.3479 486,951
Jul 31, 2023 2.4300 2.4300 2.3850 2.3900 2.3236 294,470
Jul 28, 2023 2.4050 2.4450 2.3850 2.4000 2.3333 275,699
Jul 27, 2023 2.4600 2.4600 2.3850 2.4500 2.3819 680,646
Jul 26, 2023 2.4600 2.4600 2.4100 2.4500 2.3819 303,544
Jul 25, 2023 2.4700 2.5000 2.3950 2.4500 2.3819 845,664
Jul 24, 2023 2.4650 2.4650 2.3800 2.3950 2.3284 496,318
Jul 21, 2023 2.4500 2.4950 2.4250 2.4300 2.3624 992,993
Jul 20, 2023 2.2700 2.4200 2.2500 2.4200 2.3527 1,634,377
Jul 19, 2023 2.2200 2.2800 2.2200 2.2700 2.2069 451,566
Jul 18, 2023 2.2200 2.2250 2.1850 2.2100 2.1486 220,307
Jul 17, 2023 2.2700 2.2700 2.2250 2.2250 2.1631 136,499
Jul 14, 2023 2.2500 2.2650 2.2200 2.2500 2.1874 250,701
Jul 13, 2023 2.2800 2.3000 2.2500 2.2500 2.1874 291,766
Jul 12, 2023 2.2950 2.2950 2.2550 2.2800 2.2166 190,485
Jul 11, 2023 2.2500 2.2800 2.2500 2.2800 2.2166 546,402
Jul 10, 2023 2.2750 2.3100 2.2400 2.2500 2.1874 310,350
Jul 7, 2023 2.2600 2.2650 2.2300 2.2650 2.2020 174,928
Jul 6, 2023 2.2850 2.2850 2.2350 2.2650 2.2020 228,033
Jul 5, 2023 2.3000 2.3200 2.2650 2.3000 2.2361 553,855
Jul 4, 2023 2.2550 2.3150 2.2450 2.3150 2.2506 460,588
Jul 3, 2023 2.2950 2.2950 2.2400 2.2800 2.2166 265,674
Jun 30, 2023 2.2750 2.3000 2.2450 2.2950 2.2312 538,832
Jun 29, 2023 2.1800 2.2700 2.1800 2.2650 2.2020 471,895
Jun 28, 2023 2.1850 2.2000 2.1400 2.1800 2.1194 185,223
Jun 27, 2023 2.1800 2.1950 2.1500 2.1500 2.0902 248,509
Jun 26, 2023 2.2500 2.2500 2.1500 2.1750 2.1145 690,104
Jun 23, 2023 2.2300 2.2850 2.2000 2.2600 2.1972 1,541,457
Jun 22, 2023 2.2150 2.2350 2.1550 2.2300 2.1680 897,512
Jun 21, 2023 2.1600 2.2250 2.1400 2.2150 2.1534 1,418,608
Jun 20, 2023 2.1700 2.1700 2.1000 2.1300 2.0708 520,003
Jun 19, 2023 2.1800 2.1900 2.1200 2.1700 2.1097 567,342
Jun 16, 2023 2.1200 2.1750 2.1100 2.1500 2.0902 1,478,169
Jun 15, 2023 2.0950 2.0950 2.0450 2.0600 2.0027 175,781
Jun 14, 2023 2.0700 2.0950 2.0300 2.0800 2.0222 725,475
Jun 13, 2023 2.0350 2.0500 1.9980 2.0500 1.9930 472,146
Jun 12, 2023 1.9800 2.0450 1.9720 2.0000 1.9444 864,981
Jun 9, 2023 1.9640 1.9720 1.9400 1.9700 1.9152 342,107
Jun 8, 2023 1.9720 1.9720 1.9260 1.9660 1.9113 177,726
Jun 7, 2023 1.9480 1.9840 1.9340 1.9580 1.9036 478,329
Jun 6, 2023 1.9300 1.9500 1.9200 1.9420 1.8880 225,719
Jun 2, 2023 1.9120 1.9400 1.9120 1.9320 1.8783 307,539
Jun 1, 2023 1.9200 1.9500 1.9180 1.9220 1.8686 339,319
May 31, 2023 1.9300 1.9380 1.9140 1.9200 1.8666 425,256
May 30, 2023 1.9480 1.9560 1.9220 1.9420 1.8880 394,593
May 29, 2023 1.9000 1.9640 1.9000 1.9480 1.8938 684,686
May 26, 2023 1.8700 1.9340 1.8660 1.9000 1.8472 1,090,570
May 25, 2023 1.8400 1.8700 1.8380 1.8620 1.8102 610,056
May 24, 2023 1.8500 1.8500 1.8220 1.8400 1.7888 323,345
May 23, 2023 1.8740 1.8860 1.8440 1.8500 1.7986 275,336
May 22, 2023 1.8800 1.9000 1.8500 1.8740 1.8219 1,024,023
May 19, 2023 1.7900 1.7960 1.7620 1.7960 1.7461 199,410
May 18, 2023 1.7960 1.8300 1.7700 1.7700 1.7208 288,275
May 17, 2023 1.8100 1.8400 1.8000 1.8000 1.7500 181,929
May 16, 2023 1.7940 1.8240 1.7800 1.8100 1.7597 183,308
May 15, 2023 1.8020 1.8380 1.7940 1.8000 1.7500 100,059
May 12, 2023 1.8120 1.8300 1.8060 1.8080 1.7577 51,966
May 11, 2023 1.8580 1.8600 1.8200 1.8200 1.7694 55,702
May 10, 2023 1.8300 1.8560 1.8280 1.8460 1.7947 67,771
May 9, 2023 1.8640 1.8640 1.8320 1.8400 1.7888 40,559
May 8, 2023 1.8000 1.8560 1.8000 1.8480 1.7966 267,730
May 5, 2023 1.7620 1.7920 1.7620 1.7860 1.7363 94,688
May 4, 2023 1.7800 1.7960 1.7620 1.7640 1.7150 74,196
May 3, 2023 1.7680 1.8000 1.7660 1.7960 1.7461 85,821
May 2, 2023 1.7600 1.7980 1.7300 1.7980 1.7480 215,337
Apr 28, 2023 1.7680 1.7900 1.7580 1.7600 1.7111 86,021
Apr 27, 2023 1.8000 1.8000 1.7640 1.7720 1.7227 58,105
Apr 26, 2023 1.7800 1.7900 1.7500 1.7820 1.7325 268,790
Apr 25, 2023 1.8200 1.8200 1.7880 1.7960 1.7461 97,920