Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.960 | 9.040 | 8.560 | 8.680 | 8.680 | 170,264 |
| 2025-11-06 | 8.900 | 9.210 | 8.800 | 8.930 | 8.930 | 245,128 |
| 2025-11-05 | 8.880 | 8.960 | 8.800 | 8.900 | 8.900 | 96,892 |
| 2025-11-04 | 8.880 | 9.080 | 8.650 | 9.040 | 9.040 | 169,816 |
| 2025-11-03 | 8.970 | 9.320 | 8.780 | 8.910 | 8.910 | 275,750 |
| 2025-10-31 | 9.080 | 9.140 | 8.680 | 8.720 | 8.720 | 272,358 |
| 2025-10-30 | 9.600 | 9.600 | 8.990 | 9.060 | 9.060 | 319,863 |
| 2025-10-29 | 9.500 | 9.760 | 9.390 | 9.630 | 9.630 | 268,144 |
| 2025-10-28 | 9.080 | 9.670 | 9.030 | 9.460 | 9.460 | 601,731 |
| 2025-10-27 | 9.050 | 9.450 | 8.950 | 9.020 | 9.020 | 331,261 |
| 2025-10-24 | 8.550 | 9.120 | 8.290 | 8.920 | 8.920 | 377,173 |
| 2025-10-23 | 8.640 | 8.660 | 8.200 | 8.500 | 8.500 | 360,999 |
| 2025-10-22 | 8.580 | 8.810 | 8.350 | 8.660 | 8.660 | 317,817 |
| 2025-10-21 | 9.400 | 9.400 | 8.550 | 8.620 | 8.620 | 545,231 |
| 2025-10-20 | 10.140 | 10.140 | 9.130 | 9.430 | 9.430 | 610,166 |
| 2025-10-17 | 9.980 | 10.180 | 9.500 | 9.870 | 9.870 | 386,504 |
| 2025-10-16 | 10.740 | 10.980 | 9.800 | 9.980 | 9.980 | 845,936 |
| 2025-10-15 | 12.300 | 12.400 | 10.500 | 10.800 | 10.800 | 1,402,974 |
| 2025-10-14 | 10.740 | 11.380 | 9.800 | 10.020 | 10.020 | 1,129,729 |
| 2025-10-13 | 9.980 | 10.540 | 9.460 | 10.540 | 10.540 | 723,137 |
| 2025-10-10 | 10.500 | 10.820 | 9.500 | 9.750 | 9.750 | 1,360,874 |
| 2025-10-09 | 7.850 | 10.480 | 7.830 | 10.480 | 10.480 | 2,075,304 |
| 2025-10-08 | 7.820 | 8.020 | 7.700 | 7.740 | 7.740 | 195,166 |
| 2025-10-07 | 7.410 | 8.120 | 7.410 | 7.850 | 7.850 | 279,609 |
| 2025-10-06 | 7.630 | 7.670 | 7.380 | 7.470 | 7.470 | 239,575 |
| 2025-10-03 | 7.800 | 8.020 | 7.610 | 7.690 | 7.690 | 254,190 |
| 2025-10-02 | 8.190 | 8.270 | 7.700 | 7.710 | 7.710 | 274,692 |
| 2025-10-01 | 8.150 | 8.450 | 8.030 | 8.160 | 8.160 | 272,337 |
| 2025-09-30 | 7.600 | 8.320 | 7.600 | 8.120 | 8.120 | 557,184 |
| 2025-09-29 | 7.340 | 7.730 | 7.120 | 7.600 | 7.600 | 253,634 |
| 2025-09-26 | 7.600 | 7.600 | 6.950 | 7.300 | 7.300 | 493,445 |
| 2025-09-25 | 7.900 | 7.980 | 7.630 | 7.630 | 7.630 | 145,389 |
| 2025-09-24 | 7.740 | 8.070 | 7.710 | 7.780 | 7.780 | 182,172 |
| 2025-09-23 | 8.270 | 8.270 | 7.800 | 7.800 | 7.800 | 279,331 |
| 2025-09-22 | 7.650 | 8.530 | 7.530 | 8.380 | 8.380 | 279,401 |
| 2025-09-19 | 7.860 | 7.950 | 7.550 | 7.600 | 7.600 | 173,559 |
| 2025-09-18 | 7.910 | 7.990 | 7.450 | 7.810 | 7.810 | 247,572 |
| 2025-09-17 | 7.900 | 8.070 | 7.780 | 7.900 | 7.900 | 157,156 |
| 2025-09-16 | 8.250 | 8.250 | 7.850 | 7.890 | 7.890 | 174,145 |
| 2025-09-15 | 8.220 | 8.520 | 8.100 | 8.220 | 8.220 | 206,231 |
| 2025-09-12 | 8.440 | 8.580 | 8.070 | 8.190 | 8.190 | 230,901 |
| 2025-09-11 | 7.950 | 9.000 | 7.920 | 8.360 | 8.360 | 540,424 |
| 2025-09-10 | 8.010 | 8.170 | 7.830 | 7.940 | 7.940 | 146,113 |
| 2025-09-09 | 7.800 | 8.140 | 7.660 | 8.050 | 8.050 | 217,954 |
| 2025-09-08 | 7.980 | 8.080 | 7.670 | 7.720 | 7.720 | 171,023 |
| 2025-09-05 | 7.910 | 8.520 | 7.740 | 8.030 | 8.030 | 283,400 |
| 2025-09-04 | 8.310 | 8.390 | 7.790 | 7.970 | 7.970 | 272,271 |
| 2025-09-03 | 8.090 | 8.290 | 8.000 | 8.190 | 8.190 | 169,385 |
| 2025-09-02 | 7.990 | 8.600 | 7.860 | 8.120 | 8.120 | 420,149 |
| 2025-09-01 | 8.260 | 8.360 | 7.900 | 7.930 | 7.930 | 275,926 |
| 2025-08-29 | 8.610 | 9.250 | 8.280 | 8.280 | 8.280 | 479,658 |
| 2025-08-28 | 7.780 | 8.900 | 7.700 | 8.780 | 8.780 | 768,603 |
| 2025-08-27 | 8.200 | 8.430 | 7.620 | 7.620 | 7.620 | 495,666 |
| 2025-08-26 | 8.590 | 8.750 | 8.030 | 8.300 | 8.300 | 545,135 |
| 2025-08-25 | 9.100 | 9.400 | 8.540 | 8.890 | 8.890 | 532,752 |
| 2025-08-22 | 8.510 | 9.100 | 8.460 | 8.900 | 8.900 | 428,448 |
| 2025-08-21 | 8.120 | 9.610 | 8.070 | 8.510 | 8.510 | 958,827 |
| 2025-08-20 | 8.450 | 8.880 | 7.950 | 8.200 | 8.200 | 714,246 |
| 2025-08-19 | 9.600 | 9.930 | 8.630 | 8.630 | 8.630 | 743,641 |
| 2025-08-18 | 9.850 | 10.300 | 9.180 | 9.740 | 9.740 | 607,581 |
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.