Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.232 | 2.300 | 2.220 | 2.272 | 2.272 | 139,089 |
| 2026-10-16 | 2.600 | 2.600 | 2.282 | 2.310 | 2.310 | 619,637 |
| 2026-10-15 | 2.204 | 2.620 | 2.194 | 2.570 | 2.570 | 503,601 |
| 2026-10-14 | 2.068 | 2.170 | 2.024 | 2.170 | 2.170 | 130,842 |
| 2026-10-13 | 2.090 | 2.130 | 2.020 | 2.020 | 2.020 | 90,581 |
| 2026-10-12 | 2.070 | 2.090 | 2.020 | 2.088 | 2.088 | 103,879 |
| 2026-10-09 | 2.040 | 2.178 | 2.034 | 2.054 | 2.054 | 167,363 |
| 2026-10-08 | 2.080 | 2.094 | 2.010 | 2.010 | 2.010 | 95,506 |
| 2026-10-07 | 2.120 | 2.120 | 2.050 | 2.066 | 2.066 | 99,663 |
| 2026-10-06 | 2.160 | 2.220 | 2.080 | 2.100 | 2.100 | 113,144 |
| 2026-10-05 | 2.148 | 2.250 | 2.126 | 2.130 | 2.130 | 139,889 |
| 2026-10-02 | 2.250 | 2.302 | 2.110 | 2.146 | 2.146 | 298,083 |
| 2026-10-01 | 2.510 | 2.530 | 2.190 | 2.250 | 2.250 | 476,037 |
| 2026-09-30 | 2.678 | 2.678 | 2.412 | 2.470 | 2.470 | 412,895 |
| 2026-09-29 | 2.654 | 2.830 | 2.634 | 2.676 | 2.676 | 253,113 |
| 2026-09-28 | 2.630 | 2.686 | 2.546 | 2.628 | 2.628 | 306,349 |
| 2026-09-25 | 3.120 | 3.120 | 2.534 | 2.620 | 2.620 | 1,064,685 |
| 2026-09-24 | 3.500 | 3.550 | 3.480 | 3.490 | 3.490 | 44,766 |
| 2026-09-23 | 3.610 | 3.678 | 3.534 | 3.534 | 3.534 | 62,058 |
| 2026-09-22 | 3.592 | 3.610 | 3.520 | 3.610 | 3.610 | 62,153 |
| 2026-09-21 | 3.650 | 3.650 | 3.554 | 3.582 | 3.582 | 40,938 |
| 2026-09-18 | 3.660 | 3.790 | 3.640 | 3.650 | 3.650 | 42,096 |
| 2026-09-17 | 3.610 | 3.700 | 3.594 | 3.668 | 3.668 | 46,136 |
| 2026-09-16 | 3.668 | 3.668 | 3.598 | 3.604 | 3.604 | 67,707 |
| 2026-09-15 | 3.540 | 3.778 | 3.520 | 3.664 | 3.664 | 92,543 |
| 2026-09-14 | 3.628 | 3.628 | 3.474 | 3.546 | 3.546 | 104,821 |
| 2026-09-11 | 3.774 | 3.774 | 3.620 | 3.648 | 3.648 | 127,275 |
| 2026-09-10 | 3.900 | 3.954 | 3.764 | 3.800 | 3.800 | 85,178 |
| 2026-09-09 | 3.950 | 3.960 | 3.880 | 3.880 | 3.880 | 30,692 |
| 2026-09-08 | 3.952 | 3.952 | 3.880 | 3.932 | 3.932 | 80,528 |
| 2026-09-07 | 4.000 | 4.000 | 3.920 | 3.956 | 3.956 | 51,512 |
| 2026-09-04 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 37,883 |
| 2026-09-03 | 4.120 | 4.130 | 4.020 | 4.128 | 4.128 | 71,464 |
| 2026-09-02 | 4.020 | 4.170 | 3.980 | 4.124 | 4.124 | 112,895 |
| 2026-09-01 | 4.000 | 4.018 | 3.920 | 4.018 | 4.018 | 55,333 |
| 2026-08-31 | 3.994 | 4.020 | 3.960 | 3.988 | 3.988 | 46,017 |
| 2026-08-28 | 4.020 | 4.068 | 3.996 | 3.996 | 3.996 | 31,732 |
| 2026-08-27 | 4.000 | 4.050 | 3.980 | 4.012 | 4.012 | 37,398 |
| 2026-08-26 | 4.000 | 4.090 | 3.956 | 3.980 | 3.980 | 90,232 |
| 2026-08-25 | 4.060 | 4.100 | 3.940 | 4.010 | 4.010 | 135,991 |
| 2026-08-24 | 4.140 | 4.140 | 4.000 | 4.060 | 4.060 | 112,351 |
| 2026-08-21 | 4.120 | 4.184 | 4.064 | 4.170 | 4.170 | 74,576 |
| 2026-08-20 | 4.250 | 4.270 | 4.102 | 4.122 | 4.122 | 109,533 |
| 2026-08-19 | 4.196 | 4.262 | 4.152 | 4.234 | 4.234 | 62,995 |
| 2026-08-18 | 4.246 | 4.246 | 4.140 | 4.196 | 4.196 | 45,295 |
| 2026-08-17 | 4.154 | 4.250 | 4.116 | 4.240 | 4.240 | 99,999 |
| 2026-08-14 | 4.202 | 4.230 | 4.090 | 4.146 | 4.146 | 96,160 |
| 2026-08-13 | 4.120 | 4.300 | 4.104 | 4.216 | 4.216 | 199,459 |
| 2026-08-12 | 4.120 | 4.230 | 4.100 | 4.104 | 4.104 | 119,415 |
| 2026-08-11 | 4.120 | 4.198 | 4.110 | 4.120 | 4.120 | 40,937 |
| 2026-08-10 | 4.150 | 4.230 | 4.076 | 4.088 | 4.088 | 64,583 |
| 2026-08-07 | 4.080 | 4.162 | 4.074 | 4.136 | 4.136 | 85,286 |
| 2026-08-06 | 4.050 | 4.140 | 3.984 | 4.054 | 4.054 | 77,764 |
| 2026-08-05 | 4.040 | 4.074 | 3.994 | 4.074 | 4.074 | 48,904 |
| 2026-08-04 | 3.966 | 4.040 | 3.922 | 4.034 | 4.034 | 79,206 |
| 2026-08-03 | 4.000 | 4.000 | 3.866 | 3.940 | 3.940 | 84,701 |
| 2026-07-31 | 4.020 | 4.066 | 3.920 | 3.960 | 3.960 | 68,594 |
| 2026-07-30 | 4.028 | 4.028 | 3.920 | 3.998 | 3.998 | 55,437 |
| 2026-07-29 | 3.978 | 4.060 | 3.920 | 4.018 | 4.018 | 73,512 |
| 2026-07-28 | 3.902 | 3.978 | 3.856 | 3.960 | 3.960 | 49,930 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.