Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.660 | 3.710 | 3.550 | 3.615 | 3.615 | 84,145 |
| 2025-05-23 | 3.745 | 3.810 | 3.510 | 3.570 | 3.570 | 190,912 |
| 2025-05-22 | 3.730 | 3.895 | 3.600 | 3.720 | 3.720 | 255,170 |
| 2025-05-21 | 3.950 | 3.950 | 3.635 | 3.735 | 3.735 | 171,309 |
| 2025-05-20 | 4.040 | 4.100 | 3.900 | 3.935 | 3.935 | 143,336 |
| 2025-05-19 | 4.250 | 4.270 | 3.915 | 4.055 | 4.055 | 272,071 |
| 2025-05-16 | 4.470 | 4.675 | 4.060 | 4.305 | 4.305 | 306,486 |
| 2025-05-15 | 5.080 | 5.100 | 4.520 | 4.525 | 4.525 | 318,794 |
| 2025-05-14 | 4.850 | 5.400 | 4.800 | 5.240 | 5.240 | 366,120 |
| 2025-05-13 | 4.945 | 5.050 | 4.755 | 4.855 | 4.855 | 222,851 |
| 2025-05-12 | 4.480 | 5.200 | 4.400 | 4.905 | 4.905 | 743,751 |
| 2025-05-09 | 3.970 | 4.400 | 3.970 | 4.400 | 4.400 | 265,527 |
| 2025-05-08 | 4.050 | 4.065 | 3.900 | 3.960 | 3.960 | 143,988 |
| 2025-05-07 | 4.190 | 4.190 | 3.960 | 4.010 | 4.010 | 150,020 |
| 2025-05-06 | 4.175 | 4.285 | 4.020 | 4.120 | 4.120 | 182,568 |
| 2025-05-05 | 4.295 | 4.390 | 4.060 | 4.110 | 4.110 | 210,726 |
| 2025-05-02 | 4.190 | 4.380 | 4.120 | 4.275 | 4.275 | 229,529 |
| 2025-04-30 | 4.080 | 4.165 | 4.000 | 4.135 | 4.135 | 101,534 |
| 2025-04-29 | 4.040 | 4.495 | 4.030 | 4.080 | 4.080 | 349,271 |
| 2025-04-28 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 85,526 |
| 2025-04-25 | 3.900 | 3.980 | 3.740 | 3.880 | 3.880 | 148,328 |
| 2025-04-24 | 3.940 | 3.940 | 3.820 | 3.880 | 3.880 | 75,023 |
| 2025-04-23 | 3.860 | 4.090 | 3.725 | 3.990 | 3.990 | 212,792 |
| 2025-04-22 | 3.850 | 3.980 | 3.725 | 3.805 | 3.805 | 107,887 |
| 2025-04-17 | 3.730 | 3.850 | 3.660 | 3.850 | 3.850 | 70,857 |
| 2025-04-16 | 3.750 | 3.960 | 3.685 | 3.750 | 3.750 | 144,971 |
| 2025-04-15 | 3.685 | 3.850 | 3.620 | 3.785 | 3.785 | 118,810 |
| 2025-04-14 | 3.515 | 3.700 | 3.445 | 3.665 | 3.665 | 116,193 |
| 2025-04-11 | 3.500 | 3.520 | 3.355 | 3.400 | 3.400 | 95,035 |
| 2025-04-10 | 3.820 | 3.840 | 3.405 | 3.460 | 3.460 | 212,106 |
| 2025-04-09 | 3.475 | 3.535 | 3.310 | 3.360 | 3.360 | 98,894 |
| 2025-04-08 | 3.430 | 3.650 | 3.330 | 3.585 | 3.585 | 177,987 |
| 2025-04-07 | 3.100 | 3.410 | 2.860 | 3.255 | 3.255 | 307,889 |
| 2025-04-04 | 3.740 | 3.770 | 3.300 | 3.390 | 3.390 | 259,090 |
| 2025-04-03 | 3.820 | 3.940 | 3.720 | 3.750 | 3.750 | 126,943 |
| 2025-04-02 | 3.980 | 3.980 | 3.800 | 3.915 | 3.915 | 147,730 |
| 2025-04-01 | 3.915 | 4.160 | 3.850 | 4.000 | 4.000 | 143,304 |
| 2025-03-31 | 3.920 | 4.360 | 3.800 | 3.950 | 3.950 | 307,867 |
| 2025-03-28 | 3.860 | 3.925 | 3.740 | 3.800 | 3.800 | 130,925 |
| 2025-03-27 | 3.915 | 4.010 | 3.860 | 3.860 | 3.860 | 110,042 |
| 2025-03-26 | 4.160 | 4.255 | 3.850 | 3.905 | 3.905 | 147,155 |
| 2025-03-25 | 4.170 | 4.285 | 4.140 | 4.160 | 4.160 | 51,738 |
| 2025-03-24 | 4.470 | 4.520 | 4.150 | 4.195 | 4.195 | 124,859 |
| 2025-03-21 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 33,237 |
| 2025-03-20 | 4.490 | 4.620 | 4.440 | 4.585 | 4.585 | 74,016 |
| 2025-03-19 | 4.600 | 4.620 | 4.440 | 4.450 | 4.450 | 70,921 |
| 2025-03-18 | 4.530 | 4.700 | 4.495 | 4.595 | 4.595 | 50,474 |
| 2025-03-17 | 4.470 | 4.750 | 4.440 | 4.495 | 4.495 | 102,796 |
| 2025-03-14 | 4.500 | 4.550 | 4.400 | 4.410 | 4.410 | 42,992 |
| 2025-03-13 | 4.660 | 4.660 | 4.470 | 4.470 | 4.470 | 56,834 |
| 2025-03-12 | 4.445 | 4.720 | 4.420 | 4.640 | 4.640 | 99,854 |
| 2025-03-11 | 4.610 | 4.670 | 4.370 | 4.395 | 4.395 | 126,975 |
| 2025-03-10 | 4.790 | 4.790 | 4.600 | 4.610 | 4.610 | 106,346 |
| 2025-03-07 | 4.795 | 4.955 | 4.660 | 4.755 | 4.755 | 141,520 |
| 2025-03-06 | 4.875 | 4.990 | 4.750 | 4.795 | 4.795 | 141,411 |
| 2025-03-05 | 5.120 | 5.220 | 4.850 | 4.875 | 4.875 | 162,215 |
| 2025-03-04 | 5.250 | 5.370 | 4.920 | 5.030 | 5.030 | 154,394 |
| 2025-03-03 | 5.260 | 5.490 | 5.080 | 5.310 | 5.310 | 223,046 |
| 2025-02-28 | 4.765 | 5.390 | 4.740 | 5.200 | 5.200 | 357,910 |
| 2025-02-27 | 4.585 | 4.840 | 4.585 | 4.755 | 4.755 | 143,763 |
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.