Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.880 | 11.100 | 9.610 | 9.840 | 9.840 | 1,282,553 |
| 2025-08-14 | 8.370 | 10.100 | 8.200 | 10.100 | 10.100 | 691,640 |
| 2025-08-13 | 8.850 | 8.940 | 7.990 | 8.390 | 8.390 | 1,029,013 |
| 2025-08-12 | 6.740 | 8.810 | 6.640 | 8.810 | 8.810 | 1,526,591 |
| 2025-08-11 | 6.780 | 6.900 | 6.460 | 6.740 | 6.740 | 192,904 |
| 2025-08-08 | 6.680 | 6.780 | 6.600 | 6.700 | 6.700 | 136,062 |
| 2025-08-07 | 6.520 | 6.700 | 6.440 | 6.650 | 6.650 | 250,314 |
| 2025-08-06 | 6.840 | 6.840 | 6.440 | 6.570 | 6.570 | 330,211 |
| 2025-08-05 | 6.880 | 7.030 | 6.660 | 6.840 | 6.840 | 288,936 |
| 2025-08-04 | 6.760 | 6.900 | 6.540 | 6.740 | 6.740 | 366,680 |
| 2025-08-01 | 7.160 | 7.300 | 6.600 | 6.700 | 6.700 | 588,108 |
| 2025-07-31 | 7.380 | 7.790 | 7.100 | 7.160 | 7.160 | 439,974 |
| 2025-07-30 | 7.500 | 8.050 | 7.340 | 7.430 | 7.430 | 492,491 |
| 2025-07-29 | 8.050 | 8.490 | 7.620 | 7.730 | 7.730 | 553,631 |
| 2025-07-28 | 9.100 | 9.200 | 7.800 | 8.050 | 8.050 | 1,084,972 |
| 2025-07-25 | 5.840 | 9.660 | 5.710 | 7.600 | 7.600 | 2,790,934 |
| 2025-07-24 | 5.200 | 5.710 | 4.980 | 5.310 | 5.310 | 858,222 |
| 2025-07-23 | 4.320 | 5.090 | 3.940 | 4.960 | 4.960 | 924,434 |
| 2025-07-22 | 4.360 | 4.395 | 4.210 | 4.260 | 4.260 | 81,262 |
| 2025-07-21 | 4.100 | 4.450 | 4.095 | 4.365 | 4.365 | 300,738 |
| 2025-07-18 | 4.545 | 4.545 | 4.095 | 4.125 | 4.125 | 301,508 |
| 2025-07-17 | 4.690 | 4.850 | 4.490 | 4.520 | 4.520 | 392,704 |
| 2025-07-16 | 3.950 | 4.645 | 3.935 | 4.530 | 4.530 | 556,139 |
| 2025-07-15 | 3.780 | 4.145 | 3.780 | 3.945 | 3.945 | 279,741 |
| 2025-07-14 | 3.750 | 3.800 | 3.745 | 3.750 | 3.750 | 39,815 |
| 2025-07-11 | 3.860 | 3.860 | 3.740 | 3.760 | 3.760 | 55,287 |
| 2025-07-10 | 3.900 | 3.975 | 3.760 | 3.820 | 3.820 | 119,009 |
| 2025-07-09 | 3.810 | 3.975 | 3.795 | 3.920 | 3.920 | 87,987 |
| 2025-07-08 | 3.650 | 3.840 | 3.625 | 3.825 | 3.825 | 111,446 |
| 2025-07-07 | 3.760 | 3.760 | 3.620 | 3.670 | 3.670 | 101,529 |
| 2025-07-04 | 3.855 | 3.945 | 3.760 | 3.780 | 3.780 | 94,053 |
| 2025-07-03 | 3.900 | 3.900 | 3.795 | 3.830 | 3.830 | 86,926 |
| 2025-07-02 | 3.770 | 4.070 | 3.700 | 3.900 | 3.900 | 178,952 |
| 2025-07-01 | 3.705 | 3.790 | 3.675 | 3.735 | 3.735 | 63,976 |
| 2025-06-30 | 3.810 | 3.865 | 3.665 | 3.700 | 3.700 | 142,289 |
| 2025-06-27 | 3.920 | 3.940 | 3.700 | 3.760 | 3.760 | 181,481 |
| 2025-06-26 | 3.700 | 4.060 | 3.620 | 3.890 | 3.890 | 261,152 |
| 2025-06-25 | 3.575 | 4.080 | 3.575 | 3.675 | 3.675 | 337,570 |
| 2025-06-24 | 3.640 | 3.675 | 3.480 | 3.515 | 3.515 | 132,796 |
| 2025-06-23 | 3.700 | 3.710 | 3.465 | 3.560 | 3.560 | 143,423 |
| 2025-06-20 | 3.745 | 3.900 | 3.720 | 3.765 | 3.765 | 126,599 |
| 2025-06-19 | 3.860 | 3.885 | 3.750 | 3.755 | 3.755 | 103,624 |
| 2025-06-18 | 3.880 | 4.095 | 3.835 | 3.870 | 3.870 | 170,163 |
| 2025-06-17 | 3.870 | 4.020 | 3.760 | 3.860 | 3.860 | 140,481 |
| 2025-06-16 | 3.605 | 4.295 | 3.605 | 3.930 | 3.930 | 490,688 |
| 2025-06-13 | 3.510 | 3.665 | 3.500 | 3.620 | 3.620 | 68,803 |
| 2025-06-12 | 3.795 | 3.880 | 3.660 | 3.705 | 3.705 | 135,079 |
| 2025-06-11 | 3.590 | 4.060 | 3.520 | 3.810 | 3.810 | 396,311 |
| 2025-06-10 | 3.470 | 3.620 | 3.400 | 3.560 | 3.560 | 133,448 |
| 2025-06-09 | 3.480 | 3.565 | 3.445 | 3.495 | 3.495 | 66,888 |
| 2025-06-06 | 3.470 | 3.615 | 3.430 | 3.470 | 3.470 | 110,916 |
| 2025-06-05 | 3.540 | 3.540 | 3.400 | 3.465 | 3.465 | 53,887 |
| 2025-06-04 | 3.360 | 3.560 | 3.350 | 3.485 | 3.485 | 147,584 |
| 2025-06-03 | 3.515 | 3.515 | 3.300 | 3.345 | 3.345 | 170,638 |
| 2025-06-02 | 3.640 | 3.675 | 3.500 | 3.520 | 3.520 | 138,613 |
| 2025-05-30 | 3.770 | 3.830 | 3.665 | 3.685 | 3.685 | 68,741 |
| 2025-05-29 | 3.870 | 3.915 | 3.755 | 3.765 | 3.765 | 116,459 |
| 2025-05-28 | 3.640 | 4.000 | 3.640 | 3.840 | 3.840 | 282,559 |
| 2025-05-27 | 3.630 | 3.715 | 3.520 | 3.660 | 3.660 | 136,839 |
| 2025-05-26 | 3.660 | 3.710 | 3.550 | 3.615 | 3.615 | 84,145 |
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.