Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.220 | 7.340 | 6.960 | 7.000 | 7.000 | 576,252 |
| 2026-02-03 | 6.830 | 7.450 | 6.750 | 7.340 | 7.340 | 760,493 |
| 2026-02-02 | 6.500 | 6.940 | 6.390 | 6.840 | 6.840 | 614,066 |
| 2026-01-30 | 6.020 | 6.480 | 5.960 | 6.400 | 6.400 | 388,197 |
| 2026-01-29 | 6.090 | 6.180 | 5.910 | 6.020 | 6.020 | 223,348 |
| 2026-01-28 | 6.140 | 6.200 | 6.030 | 6.090 | 6.090 | 221,064 |
| 2026-01-27 | 6.210 | 6.270 | 6.120 | 6.140 | 6.140 | 109,230 |
| 2026-01-26 | 6.550 | 6.610 | 6.170 | 6.170 | 6.170 | 213,955 |
| 2026-01-23 | 6.250 | 6.780 | 6.220 | 6.520 | 6.520 | 523,433 |
| 2026-01-22 | 6.150 | 6.320 | 6.150 | 6.270 | 6.270 | 227,254 |
| 2026-01-21 | 6.100 | 6.120 | 5.880 | 6.100 | 6.100 | 120,023 |
| 2026-01-20 | 5.930 | 6.130 | 5.800 | 6.130 | 6.130 | 156,032 |
| 2026-01-19 | 5.910 | 6.000 | 5.860 | 5.990 | 5.990 | 222,524 |
| 2026-01-16 | 6.140 | 6.140 | 5.980 | 6.050 | 6.050 | 192,535 |
| 2026-01-15 | 6.240 | 6.300 | 6.060 | 6.110 | 6.110 | 141,617 |
| 2026-01-14 | 6.140 | 6.320 | 6.100 | 6.170 | 6.170 | 214,576 |
| 2026-01-13 | 6.210 | 6.210 | 6.030 | 6.030 | 6.030 | 169,405 |
| 2026-01-12 | 6.000 | 6.680 | 5.980 | 6.180 | 6.180 | 830,151 |
| 2026-01-09 | 5.980 | 6.110 | 5.920 | 6.000 | 6.000 | 148,105 |
| 2026-01-08 | 6.140 | 6.210 | 5.850 | 5.990 | 5.990 | 288,447 |
| 2026-01-07 | 6.200 | 6.290 | 6.000 | 6.150 | 6.150 | 315,509 |
| 2026-01-06 | 6.500 | 6.530 | 6.130 | 6.200 | 6.200 | 352,426 |
| 2026-01-05 | 6.740 | 6.830 | 6.460 | 6.580 | 6.580 | 198,423 |
| 2026-01-02 | 6.750 | 6.910 | 6.690 | 6.730 | 6.730 | 246,258 |
| 2025-12-31 | 6.640 | 6.790 | 6.470 | 6.700 | 6.700 | 241,924 |
| 2025-12-30 | 6.400 | 6.630 | 6.400 | 6.620 | 6.620 | 200,998 |
| 2025-12-29 | 6.400 | 6.500 | 6.340 | 6.400 | 6.400 | 183,015 |
| 2025-12-24 | 6.360 | 6.530 | 6.340 | 6.360 | 6.360 | 113,824 |
| 2025-12-23 | 6.460 | 6.520 | 6.330 | 6.410 | 6.410 | 160,993 |
| 2025-12-22 | 6.640 | 6.660 | 6.300 | 6.500 | 6.500 | 203,222 |
| 2025-12-19 | 6.460 | 6.790 | 6.460 | 6.570 | 6.570 | 271,415 |
| 2025-12-18 | 6.420 | 6.550 | 6.310 | 6.450 | 6.450 | 205,372 |
| 2025-12-17 | 6.570 | 6.670 | 6.320 | 6.420 | 6.420 | 288,400 |
| 2025-12-16 | 6.810 | 6.840 | 6.520 | 6.570 | 6.570 | 227,995 |
| 2025-12-15 | 7.000 | 7.100 | 6.800 | 6.800 | 6.800 | 178,840 |
| 2025-12-12 | 7.200 | 7.360 | 7.000 | 7.000 | 7.000 | 264,410 |
| 2025-12-11 | 7.030 | 7.120 | 6.930 | 7.080 | 7.080 | 119,002 |
| 2025-12-10 | 6.990 | 7.320 | 6.900 | 6.950 | 6.950 | 350,368 |
| 2025-12-09 | 7.120 | 7.190 | 6.740 | 6.930 | 6.930 | 366,901 |
| 2025-12-08 | 7.690 | 7.700 | 7.100 | 7.140 | 7.140 | 376,185 |
| 2025-12-05 | 7.470 | 7.650 | 7.140 | 7.540 | 7.540 | 400,957 |
| 2025-12-04 | 7.900 | 7.900 | 7.480 | 7.520 | 7.520 | 333,182 |
| 2025-12-03 | 8.050 | 8.070 | 7.900 | 7.920 | 7.920 | 69,251 |
| 2025-12-02 | 8.000 | 8.350 | 8.000 | 8.010 | 8.010 | 207,362 |
| 2025-12-01 | 8.010 | 8.060 | 7.910 | 7.970 | 7.970 | 90,603 |
| 2025-11-28 | 8.170 | 8.200 | 8.010 | 8.090 | 8.090 | 115,722 |
| 2025-11-27 | 8.000 | 8.250 | 7.900 | 8.120 | 8.120 | 159,031 |
| 2025-11-26 | 8.130 | 8.230 | 7.880 | 7.900 | 7.900 | 112,385 |
| 2025-11-25 | 8.440 | 8.610 | 8.090 | 8.090 | 8.090 | 325,800 |
| 2025-11-24 | 7.850 | 8.290 | 7.830 | 8.250 | 8.250 | 173,543 |
| 2025-11-21 | 7.770 | 8.100 | 7.700 | 7.780 | 7.780 | 260,699 |
| 2025-11-20 | 8.200 | 8.260 | 7.970 | 7.970 | 7.970 | 125,175 |
| 2025-11-19 | 8.520 | 8.550 | 7.950 | 8.040 | 8.040 | 334,720 |
| 2025-11-18 | 8.750 | 8.750 | 8.460 | 8.470 | 8.470 | 209,738 |
| 2025-11-17 | 8.890 | 8.920 | 8.690 | 8.830 | 8.830 | 129,364 |
| 2025-11-14 | 8.800 | 8.880 | 8.660 | 8.880 | 8.880 | 94,188 |
| 2025-11-13 | 9.000 | 9.400 | 8.810 | 8.810 | 8.810 | 283,233 |
| 2025-11-12 | 9.120 | 9.650 | 8.960 | 9.000 | 9.000 | 553,205 |
| 2025-11-11 | 8.800 | 9.010 | 8.780 | 8.880 | 8.880 | 88,713 |
| 2025-11-10 | 8.790 | 9.050 | 8.770 | 8.850 | 8.850 | 187,585 |
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.