ADMIE.ATADMIE.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.85 | $2.88 | $2.85 | $2.86 | 20,957 |
| 1/14/2026 | $2.86 | $2.93 | $2.86 | $2.89 | 259,528 |
| 1/13/2026 | $2.92 | $2.93 | $2.81 | $2.91 | 486,350 |
| 1/12/2026 | $3.02 | $3.02 | $2.87 | $2.92 | 598,745 |
| 1/9/2026 | $3.04 | $3.04 | $2.99 | $3.02 | 187,253 |
| 1/8/2026 | $3.04 | $3.04 | $3.00 | $3.04 | 185,093 |
| 1/7/2026 | $3.05 | $3.06 | $3.02 | $3.03 | 147,961 |
| 1/5/2026 | $3.02 | $3.04 | $2.96 | $3.04 | 147,427 |
| 1/2/2026 | $3.05 | $3.05 | $2.99 | $3.01 | 253,468 |
| 12/31/2025 | $2.98 | $3.04 | $2.93 | $3.04 | 225,341 |
| 12/30/2025 | $2.99 | $2.99 | $2.93 | $2.96 | 205,195 |
| 12/29/2025 | $3.03 | $3.03 | $2.95 | $2.99 | 211,347 |
| 12/23/2025 | $3.05 | $3.05 | $3.00 | $3.03 | 119,474 |
| 12/22/2025 | $2.95 | $3.03 | $2.95 | $3.02 | 241,831 |
| 12/19/2025 | $2.98 | $3.01 | $2.96 | $2.96 | 301,913 |
| 12/18/2025 | $2.93 | $3.00 | $2.93 | $2.98 | 522,339 |
| 12/17/2025 | $2.92 | $2.94 | $2.90 | $2.93 | 243,364 |
| 12/16/2025 | $2.84 | $2.92 | $2.84 | $2.91 | 446,621 |
| 12/15/2025 | $2.90 | $2.90 | $2.84 | $2.90 | 292,268 |
| 12/12/2025 | $2.87 | $2.91 | $2.82 | $2.90 | 316,000 |
| 12/11/2025 | $2.77 | $2.89 | $2.77 | $2.87 | 386,230 |
| 12/10/2025 | $2.80 | $2.80 | $2.76 | $2.77 | 90,420 |
| 12/9/2025 | $2.81 | $2.83 | $2.75 | $2.80 | 301,565 |
| 12/8/2025 | $2.88 | $2.89 | $2.81 | $2.81 | 132,236 |
| 12/5/2025 | $2.87 | $2.88 | $2.85 | $2.87 | 106,675 |
| 12/4/2025 | $2.89 | $2.90 | $2.84 | $2.85 | 148,697 |
| 12/3/2025 | $2.87 | $2.90 | $2.86 | $2.88 | 323,561 |
| 12/2/2025 | $2.82 | $2.86 | $2.81 | $2.85 | 279,568 |
| 12/1/2025 | $2.80 | $2.82 | $2.78 | $2.80 | 165,489 |
| 11/28/2025 | $2.83 | $2.83 | $2.75 | $2.82 | 298,264 |
| 11/27/2025 | $2.82 | $2.85 | $2.79 | $2.81 | 362,182 |
| 11/26/2025 | $2.84 | $2.85 | $2.78 | $2.82 | 592,713 |
| 11/25/2025 | $2.88 | $2.89 | $2.82 | $2.83 | 729,488 |
| 11/24/2025 | $2.92 | $2.94 | $2.86 | $2.88 | 525,416 |
| 11/21/2025 | $2.90 | $2.95 | $2.89 | $2.92 | 669,409 |
| 11/20/2025 | $2.95 | $2.96 | $2.92 | $2.93 | 164,139 |
| 11/19/2025 | $2.95 | $2.96 | $2.91 | $2.92 | 428,522 |
| 11/18/2025 | $2.99 | $3.01 | $2.92 | $2.95 | 184,388 |
| 11/17/2025 | $3.09 | $3.14 | $3.02 | $3.02 | 245,933 |
| 11/14/2025 | $3.08 | $3.11 | $3.04 | $3.09 | 288,619 |
| 11/13/2025 | $3.00 | $3.09 | $3.00 | $3.08 | 562,426 |
| 11/12/2025 | $2.92 | $2.98 | $2.91 | $2.95 | 383,778 |
| 11/11/2025 | $2.94 | $2.96 | $2.88 | $2.90 | 249,760 |
| 11/10/2025 | $2.95 | $2.97 | $2.91 | $2.94 | 260,692 |
| 11/7/2025 | $3.00 | $3.00 | $2.92 | $2.93 | 141,231 |
| 11/6/2025 | $2.97 | $2.98 | $2.93 | $2.97 | 188,822 |
| 11/5/2025 | $3.01 | $3.01 | $2.97 | $2.97 | 123,013 |
| 11/4/2025 | $3.02 | $3.02 | $2.99 | $2.99 | 185,382 |
| 11/3/2025 | $2.98 | $3.09 | $2.98 | $3.03 | 269,734 |
| 10/31/2025 | $3.00 | $3.03 | $2.97 | $2.99 | 228,211 |
| 10/30/2025 | $3.04 | $3.04 | $2.99 | $3.00 | 166,114 |
| 10/29/2025 | $3.06 | $3.09 | $3.03 | $3.03 | 250,338 |
| 10/27/2025 | $3.00 | $3.07 | $3.00 | $3.06 | 160,867 |
| 10/24/2025 | $3.04 | $3.09 | $3.00 | $3.00 | 147,369 |
| 10/23/2025 | $3.00 | $3.06 | $3.00 | $3.04 | 90,058 |
| 10/22/2025 | $3.01 | $3.02 | $3.00 | $3.00 | 127,004 |
| 10/21/2025 | $2.96 | $3.03 | $2.96 | $3.01 | 83,752 |
| 10/20/2025 | $3.00 | $3.05 | $2.96 | $2.96 | 98,251 |
| 10/17/2025 | $3.00 | $3.00 | $2.91 | $3.00 | 376,419 |