Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.810 | 4.918 | 4.640 | 4.680 | 4.680 | 201,213 |
| 2026-04-30 | 4.718 | 4.880 | 4.632 | 4.880 | 4.880 | 156,011 |
| 2026-04-29 | 4.970 | 5.055 | 4.702 | 4.758 | 4.758 | 213,342 |
| 2026-04-28 | 4.650 | 5.040 | 4.624 | 4.918 | 4.918 | 435,770 |
| 2026-04-27 | 4.624 | 4.716 | 4.616 | 4.644 | 4.644 | 142,180 |
| 2026-04-24 | 4.728 | 4.830 | 4.620 | 4.638 | 4.638 | 200,437 |
| 2026-04-23 | 4.740 | 4.848 | 4.680 | 4.720 | 4.720 | 198,982 |
| 2026-04-22 | 5.100 | 5.125 | 4.654 | 4.736 | 4.736 | 950,320 |
| 2026-04-21 | 5.120 | 6.390 | 5.005 | 5.720 | 5.720 | 1,000,397 |
| 2026-04-20 | 5.070 | 5.160 | 4.864 | 4.896 | 4.896 | 242,248 |
| 2026-04-17 | 4.604 | 5.250 | 4.604 | 5.160 | 5.160 | 415,392 |
| 2026-04-16 | 4.790 | 4.790 | 4.602 | 4.616 | 4.616 | 112,065 |
| 2026-04-15 | 4.736 | 4.790 | 4.642 | 4.708 | 4.708 | 141,162 |
| 2026-04-14 | 4.378 | 4.678 | 4.308 | 4.670 | 4.670 | 264,169 |
| 2026-04-13 | 4.602 | 4.602 | 4.164 | 4.308 | 4.308 | 658,976 |
| 2026-04-10 | 4.538 | 4.760 | 4.520 | 4.716 | 4.716 | 76,173 |
| 2026-04-09 | 4.660 | 4.660 | 4.492 | 4.504 | 4.504 | 66,357 |
| 2026-04-08 | 4.634 | 4.778 | 4.520 | 4.600 | 4.600 | 223,805 |
| 2026-04-07 | 4.650 | 4.676 | 4.280 | 4.366 | 4.366 | 208,282 |
| 2026-04-02 | 4.850 | 4.850 | 4.565 | 4.640 | 4.640 | 162,256 |
| 2026-04-01 | 4.800 | 4.890 | 4.750 | 4.865 | 4.865 | 161,075 |
| 2026-03-31 | 4.700 | 4.750 | 4.600 | 4.680 | 4.680 | 110,700 |
| 2026-03-30 | 4.600 | 4.700 | 4.530 | 4.665 | 4.665 | 134,658 |
| 2026-03-27 | 4.620 | 4.620 | 4.470 | 4.565 | 4.565 | 252,665 |
| 2026-03-26 | 4.900 | 4.900 | 4.655 | 4.655 | 4.655 | 111,662 |
| 2026-03-25 | 4.880 | 5.040 | 4.860 | 4.920 | 4.920 | 218,187 |
| 2026-03-24 | 5.280 | 5.280 | 4.755 | 4.835 | 4.835 | 379,508 |
| 2026-03-23 | 5.110 | 5.430 | 5.000 | 5.290 | 5.290 | 371,010 |
| 2026-03-20 | 5.550 | 5.620 | 5.360 | 5.400 | 5.400 | 168,241 |
| 2026-03-19 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 205,388 |
| 2026-03-18 | 5.860 | 5.900 | 5.670 | 5.700 | 5.700 | 154,302 |
| 2026-03-17 | 5.800 | 5.980 | 5.710 | 5.830 | 5.830 | 182,021 |
| 2026-03-16 | 6.060 | 6.060 | 5.760 | 5.820 | 5.820 | 162,727 |
| 2026-03-13 | 6.060 | 6.130 | 5.860 | 5.930 | 5.930 | 208,017 |
| 2026-03-12 | 6.160 | 6.200 | 6.000 | 6.070 | 6.070 | 122,428 |
| 2026-03-11 | 6.460 | 6.460 | 6.140 | 6.230 | 6.230 | 176,874 |
| 2026-03-10 | 6.400 | 6.680 | 6.280 | 6.460 | 6.460 | 275,432 |
| 2026-03-09 | 6.080 | 6.280 | 5.940 | 6.240 | 6.240 | 244,026 |
| 2026-03-06 | 6.460 | 6.530 | 6.250 | 6.300 | 6.300 | 128,447 |
| 2026-03-05 | 6.680 | 6.790 | 6.460 | 6.460 | 6.460 | 249,961 |
| 2026-03-04 | 6.250 | 6.650 | 6.250 | 6.550 | 6.550 | 144,220 |
| 2026-03-03 | 6.560 | 6.560 | 6.220 | 6.220 | 6.220 | 235,868 |
| 2026-03-02 | 6.310 | 6.740 | 6.190 | 6.640 | 6.640 | 163,455 |
| 2026-02-27 | 6.900 | 7.020 | 6.670 | 6.700 | 6.700 | 203,453 |
| 2026-02-26 | 6.780 | 6.880 | 6.600 | 6.870 | 6.870 | 170,520 |
| 2026-02-25 | 6.640 | 6.850 | 6.460 | 6.740 | 6.740 | 334,924 |
| 2026-02-24 | 6.840 | 6.920 | 6.680 | 6.860 | 6.860 | 145,671 |
| 2026-02-23 | 7.060 | 7.170 | 6.730 | 6.860 | 6.860 | 209,459 |
| 2026-02-20 | 6.980 | 7.000 | 6.880 | 7.000 | 7.000 | 110,649 |
| 2026-02-19 | 6.790 | 7.270 | 6.620 | 6.980 | 6.980 | 368,149 |
| 2026-02-18 | 7.050 | 7.090 | 6.600 | 6.850 | 6.850 | 333,602 |
| 2026-02-17 | 6.600 | 7.140 | 6.500 | 6.970 | 6.970 | 459,271 |
| 2026-02-16 | 6.430 | 6.750 | 6.260 | 6.610 | 6.610 | 216,538 |
| 2026-02-13 | 6.210 | 6.400 | 6.150 | 6.380 | 6.380 | 118,875 |
| 2026-02-12 | 6.480 | 6.550 | 6.180 | 6.210 | 6.210 | 216,331 |
| 2026-02-11 | 6.660 | 6.670 | 6.420 | 6.420 | 6.420 | 209,234 |
| 2026-02-10 | 6.680 | 6.900 | 6.550 | 6.800 | 6.800 | 250,732 |
| 2026-02-09 | 6.670 | 6.750 | 6.520 | 6.620 | 6.620 | 150,741 |
| 2026-02-06 | 6.640 | 6.690 | 6.390 | 6.530 | 6.530 | 349,074 |
| 2026-02-05 | 6.980 | 6.980 | 6.660 | 6.700 | 6.700 | 235,130 |
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.