Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.665 | 4.800 | 4.430 | 4.600 | 4.600 | 293,447 |
| 2025-02-25 | 4.810 | 4.940 | 4.700 | 4.725 | 4.725 | 80,235 |
| 2025-02-24 | 4.900 | 4.990 | 4.810 | 4.820 | 4.820 | 58,154 |
| 2025-02-21 | 4.970 | 5.220 | 4.905 | 4.940 | 4.940 | 161,451 |
| 2025-02-20 | 4.950 | 5.120 | 4.805 | 4.970 | 4.970 | 94,891 |
| 2025-02-19 | 4.655 | 5.040 | 4.425 | 5.030 | 5.030 | 223,369 |
| 2025-02-18 | 4.885 | 5.120 | 4.650 | 4.655 | 4.655 | 279,499 |
| 2025-02-17 | 5.300 | 5.350 | 4.770 | 4.880 | 4.880 | 348,568 |
| 2025-02-14 | 5.440 | 5.580 | 5.310 | 5.350 | 5.350 | 84,959 |
| 2025-02-13 | 5.380 | 5.540 | 5.380 | 5.440 | 5.440 | 45,680 |
| 2025-02-12 | 5.360 | 5.550 | 5.300 | 5.380 | 5.380 | 95,940 |
| 2025-02-11 | 5.400 | 5.410 | 5.310 | 5.360 | 5.360 | 61,316 |
| 2025-02-10 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 94,978 |
| 2025-02-07 | 5.550 | 6.000 | 5.550 | 5.600 | 5.600 | 151,801 |
| 2025-02-06 | 5.420 | 5.640 | 5.330 | 5.600 | 5.600 | 100,379 |
| 2025-02-05 | 5.510 | 5.830 | 5.280 | 5.420 | 5.420 | 176,075 |
| 2025-02-04 | 5.600 | 5.720 | 5.500 | 5.560 | 5.560 | 46,728 |
| 2025-02-03 | 5.800 | 5.850 | 5.410 | 5.620 | 5.620 | 215,957 |
| 2025-01-31 | 5.860 | 6.050 | 5.830 | 5.860 | 5.860 | 83,500 |
| 2025-01-30 | 5.990 | 6.060 | 5.870 | 5.880 | 5.880 | 73,494 |
| 2025-01-29 | 6.160 | 6.450 | 5.930 | 5.970 | 5.970 | 110,568 |
| 2025-01-28 | 6.090 | 6.330 | 6.050 | 6.170 | 6.170 | 90,316 |
| 2025-01-27 | 6.010 | 6.200 | 6.010 | 6.070 | 6.070 | 46,167 |
| 2025-01-24 | 6.110 | 6.210 | 6.000 | 6.090 | 6.090 | 51,268 |
| 2025-01-23 | 5.900 | 6.200 | 5.880 | 6.070 | 6.070 | 69,195 |
| 2025-01-22 | 5.960 | 6.040 | 5.860 | 5.920 | 5.920 | 40,612 |
| 2025-01-21 | 6.010 | 6.160 | 5.900 | 5.920 | 5.920 | 79,049 |
| 2025-01-20 | 6.200 | 6.280 | 6.010 | 6.040 | 6.040 | 102,003 |
| 2025-01-17 | 6.040 | 6.880 | 6.030 | 6.320 | 6.320 | 334,879 |
| 2025-01-16 | 6.000 | 6.090 | 5.960 | 6.010 | 6.010 | 20,264 |
| 2025-01-15 | 6.000 | 6.030 | 5.870 | 5.960 | 5.960 | 26,146 |
| 2025-01-14 | 5.900 | 6.160 | 5.820 | 5.900 | 5.900 | 55,418 |
| 2025-01-13 | 5.900 | 6.050 | 5.820 | 5.830 | 5.830 | 35,830 |
| 2025-01-10 | 6.090 | 6.100 | 5.900 | 5.900 | 5.900 | 42,206 |
| 2025-01-09 | 5.850 | 6.310 | 5.820 | 6.040 | 6.040 | 136,258 |
| 2025-01-08 | 6.040 | 6.060 | 5.830 | 5.870 | 5.870 | 72,663 |
| 2025-01-07 | 6.000 | 6.350 | 5.990 | 6.080 | 6.080 | 50,961 |
| 2025-01-06 | 6.300 | 6.460 | 6.110 | 6.120 | 6.120 | 37,785 |
| 2025-01-03 | 6.360 | 6.610 | 6.320 | 6.320 | 6.320 | 62,248 |
| 2025-01-02 | 6.180 | 6.470 | 6.010 | 6.430 | 6.430 | 87,971 |
| 2024-12-31 | 5.950 | 6.220 | 5.950 | 6.010 | 6.010 | 56,495 |
| 2024-12-30 | 5.860 | 6.040 | 5.800 | 5.930 | 5.930 | 36,215 |
| 2024-12-27 | 5.990 | 6.150 | 5.720 | 5.810 | 5.810 | 93,143 |
| 2024-12-24 | 5.930 | 6.030 | 5.770 | 5.980 | 5.980 | 77,920 |
| 2024-12-23 | 5.810 | 6.020 | 5.640 | 5.920 | 5.920 | 105,341 |
| 2024-12-20 | 6.220 | 6.650 | 5.520 | 5.800 | 5.800 | 370,816 |
| 2024-12-19 | 6.230 | 6.380 | 6.000 | 6.240 | 6.240 | 79,460 |
| 2024-12-18 | 6.240 | 6.480 | 6.170 | 6.390 | 6.390 | 75,141 |
| 2024-12-17 | 6.780 | 6.790 | 6.240 | 6.290 | 6.290 | 142,159 |
| 2024-12-16 | 7.000 | 7.250 | 6.840 | 6.850 | 6.850 | 59,895 |
| 2024-12-13 | 7.590 | 7.660 | 7.070 | 7.140 | 7.140 | 140,800 |
| 2024-12-12 | 6.850 | 7.200 | 6.770 | 7.180 | 7.180 | 62,187 |
| 2024-12-11 | 7.180 | 7.200 | 6.650 | 6.850 | 6.850 | 103,875 |
| 2024-12-10 | 7.060 | 7.470 | 6.950 | 7.200 | 7.200 | 132,728 |
| 2024-12-09 | 6.920 | 7.170 | 6.880 | 7.060 | 7.060 | 76,998 |
| 2024-12-06 | 6.840 | 7.080 | 6.770 | 6.920 | 6.920 | 91,810 |
| 2024-12-05 | 7.450 | 7.450 | 6.550 | 6.890 | 6.890 | 281,813 |
| 2024-12-04 | 6.950 | 7.880 | 6.890 | 7.350 | 7.350 | 131,741 |
| 2024-12-03 | 6.820 | 7.090 | 6.760 | 6.820 | 6.820 | 93,364 |
| 2024-12-02 | 7.480 | 7.560 | 6.740 | 6.740 | 6.740 | 153,374 |
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.