Holding Company ADMIE IPTO S.A. (ADMIE) - Historical data, historical prices

opens in 2d 14h 45m

2.88000 EUR

0.01

0.35%

Last update Apr 2, 5:13 PM EEST

Market closed

Day range

2.88000

2.80000

2.88000

Previous close

2.87000

Open

2.80000

Access this stock data via API

Holding Company ADMIE IPTO S.A.

2.88

0.01

0.35%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	2.80	2.88	2.80	2.88	2.86%	91759
Apr 01, 2026	2.84	2.87	2.83	2.87	1.23%	123902
Mar 31, 2026	2.83	2.83	2.79	2.81	-0.71%	140019
Mar 30, 2026	2.83	2.84	2.78	2.80	-1.24%	143953
Mar 27, 2026	2.82	2.82	2.77	2.79	-0.89%	240052
Mar 26, 2026	2.86	2.86	2.79	2.82	-1.57%	104929
Mar 24, 2026	2.81	2.86	2.80	2.83	0.89%	40143
Mar 23, 2026	2.80	2.89	2.76	2.82	0.71%	166438
Mar 20, 2026	2.88	2.88	2.81	2.85	-1.22%	327010
Mar 19, 2026	2.90	2.90	2.82	2.84	-1.90%	343172
Mar 18, 2026	2.83	2.91	2.82	2.90	2.48%	300601
Mar 17, 2026	2.83	2.86	2.83	2.83	-0.18%	180215
Mar 16, 2026	2.84	2.86	2.80	2.85	0.35%	156535
Mar 13, 2026	2.81	2.84	2.79	2.84	1.07%	231620
Mar 12, 2026	2.90	2.92	2.82	2.84	-2.24%	339638
Mar 11, 2026	2.88	2.93	2.84	2.90	0.69%	185822
Mar 10, 2026	2.85	2.89	2.82	2.84	-0.35%	113797
Mar 09, 2026	2.76	2.82	2.76	2.82	1.99%	94895
Mar 06, 2026	2.83	2.86	2.81	2.83	0	123698
Mar 05, 2026	2.87	2.93	2.81	2.85	-0.70%	220133
Mar 04, 2026	2.81	2.92	2.81	2.88	2.31%	280666
Mar 03, 2026	2.91	2.91	2.78	2.85	-2.06%	1012991

Access /time_series data via our API — starting from the Basic plan and above.

Holding Company ADMIE IPTO S.A.