Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.842 | 3.954 | 3.842 | 3.900 | 3.900 | 108,008 |
| 2026-07-24 | 3.770 | 3.840 | 3.694 | 3.840 | 3.840 | 65,097 |
| 2026-07-23 | 3.738 | 3.870 | 3.690 | 3.820 | 3.820 | 50,960 |
| 2026-07-22 | 3.794 | 3.862 | 3.720 | 3.792 | 3.792 | 45,227 |
| 2026-07-21 | 3.730 | 3.832 | 3.710 | 3.750 | 3.750 | 69,754 |
| 2026-07-20 | 3.820 | 3.880 | 3.750 | 3.750 | 3.750 | 74,302 |
| 2026-07-17 | 3.880 | 3.880 | 3.744 | 3.810 | 3.810 | 60,719 |
| 2026-07-16 | 3.920 | 3.920 | 3.800 | 3.882 | 3.882 | 48,599 |
| 2026-07-15 | 3.830 | 3.921 | 3.772 | 3.920 | 3.920 | 57,642 |
| 2026-07-14 | 3.738 | 3.856 | 3.610 | 3.856 | 3.856 | 117,291 |
| 2026-07-13 | 3.710 | 3.760 | 3.662 | 3.738 | 3.738 | 66,472 |
| 2026-07-10 | 3.910 | 4.010 | 3.710 | 3.740 | 3.740 | 221,599 |
| 2026-07-09 | 3.830 | 3.930 | 3.770 | 3.930 | 3.930 | 105,717 |
| 2026-07-08 | 3.960 | 3.960 | 3.732 | 3.814 | 3.814 | 216,370 |
| 2026-07-07 | 4.180 | 4.194 | 3.942 | 3.970 | 3.970 | 213,568 |
| 2026-07-06 | 4.272 | 4.330 | 4.168 | 4.230 | 4.230 | 259,816 |
| 2026-07-03 | 4.316 | 4.530 | 4.314 | 4.454 | 4.454 | 233,415 |
| 2026-07-02 | 4.150 | 4.306 | 4.090 | 4.280 | 4.280 | 181,310 |
| 2026-07-01 | 4.200 | 4.246 | 4.040 | 4.166 | 4.166 | 164,535 |
| 2026-06-30 | 4.114 | 4.210 | 4.074 | 4.140 | 4.140 | 183,846 |
| 2026-06-29 | 4.278 | 4.278 | 4.062 | 4.062 | 4.062 | 177,755 |
| 2026-06-26 | 3.948 | 4.260 | 3.870 | 4.230 | 4.230 | 136,263 |
| 2026-06-25 | 4.014 | 4.014 | 3.900 | 3.938 | 3.938 | 102,674 |
| 2026-06-24 | 4.050 | 4.110 | 3.996 | 4.002 | 4.002 | 69,952 |
| 2026-06-23 | 4.020 | 4.170 | 3.980 | 4.110 | 4.110 | 96,329 |
| 2026-06-22 | 4.126 | 4.160 | 4.044 | 4.100 | 4.100 | 106,018 |
| 2026-06-19 | 4.160 | 4.220 | 4.082 | 4.130 | 4.130 | 77,369 |
| 2026-06-18 | 4.320 | 4.400 | 4.142 | 4.142 | 4.142 | 121,950 |
| 2026-06-17 | 4.392 | 4.404 | 4.144 | 4.300 | 4.300 | 244,375 |
| 2026-06-16 | 4.446 | 4.710 | 4.352 | 4.450 | 4.450 | 279,380 |
| 2026-06-15 | 4.314 | 4.464 | 4.280 | 4.400 | 4.400 | 217,308 |
| 2026-06-12 | 4.192 | 4.342 | 4.140 | 4.280 | 4.280 | 255,817 |
| 2026-06-11 | 4.048 | 4.140 | 4.000 | 4.126 | 4.126 | 125,806 |
| 2026-06-10 | 4.040 | 4.066 | 3.900 | 4.046 | 4.046 | 160,758 |
| 2026-06-09 | 4.200 | 4.210 | 4.020 | 4.044 | 4.044 | 168,798 |
| 2026-06-08 | 4.500 | 4.550 | 4.050 | 4.188 | 4.188 | 261,332 |
| 2026-06-05 | 4.200 | 4.562 | 4.100 | 4.280 | 4.280 | 440,785 |
| 2026-06-04 | 4.218 | 4.240 | 4.020 | 4.120 | 4.120 | 255,438 |
| 2026-06-03 | 4.500 | 4.552 | 4.050 | 4.106 | 4.106 | 556,833 |
| 2026-06-02 | 4.878 | 4.878 | 4.506 | 4.506 | 4.506 | 261,453 |
| 2026-06-01 | 4.940 | 5.025 | 4.742 | 4.814 | 4.814 | 197,770 |
| 2026-05-29 | 5.060 | 5.130 | 4.882 | 4.934 | 4.934 | 168,974 |
| 2026-05-28 | 4.942 | 5.080 | 4.904 | 5.050 | 5.050 | 205,820 |
| 2026-05-27 | 4.734 | 4.948 | 4.734 | 4.942 | 4.942 | 124,476 |
| 2026-05-26 | 4.980 | 4.980 | 4.744 | 4.750 | 4.750 | 162,587 |
| 2026-05-25 | 4.884 | 5.035 | 4.884 | 4.974 | 4.974 | 114,509 |
| 2026-05-22 | 4.970 | 5.035 | 4.800 | 4.810 | 4.810 | 196,321 |
| 2026-05-21 | 5.140 | 5.180 | 4.852 | 4.924 | 4.924 | 254,095 |
| 2026-05-20 | 4.980 | 5.150 | 4.864 | 5.090 | 5.090 | 233,281 |
| 2026-05-19 | 4.896 | 4.990 | 4.820 | 4.946 | 4.946 | 94,986 |
| 2026-05-18 | 4.870 | 4.952 | 4.792 | 4.850 | 4.850 | 121,811 |
| 2026-05-15 | 4.990 | 5.250 | 4.902 | 4.902 | 4.902 | 273,709 |
| 2026-05-14 | 5.050 | 5.085 | 4.962 | 5.035 | 5.035 | 138,181 |
| 2026-05-13 | 4.876 | 5.175 | 4.840 | 4.970 | 4.970 | 259,128 |
| 2026-05-12 | 4.890 | 4.972 | 4.830 | 4.876 | 4.876 | 122,414 |
| 2026-05-11 | 4.840 | 5.060 | 4.826 | 4.930 | 4.930 | 248,325 |
| 2026-05-08 | 4.894 | 4.906 | 4.784 | 4.786 | 4.786 | 137,950 |
| 2026-05-07 | 4.870 | 5.300 | 4.852 | 4.978 | 4.978 | 638,975 |
| 2026-05-06 | 4.714 | 4.870 | 4.672 | 4.804 | 4.804 | 194,998 |
| 2026-05-05 | 4.640 | 4.770 | 4.624 | 4.684 | 4.684 | 86,228 |
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.