Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.520 | 7.760 | 7.120 | 7.500 | 7.500 | 153,450 |
| 2024-11-28 | 8.190 | 8.220 | 7.380 | 7.500 | 7.500 | 257,776 |
| 2024-11-27 | 9.100 | 9.300 | 8.190 | 8.190 | 8.190 | 232,903 |
| 2024-11-26 | 7.800 | 9.070 | 7.710 | 8.970 | 8.970 | 161,292 |
| 2024-11-25 | 8.190 | 8.200 | 7.610 | 7.840 | 7.840 | 125,394 |
| 2024-11-22 | 8.200 | 8.300 | 7.860 | 8.130 | 8.130 | 64,305 |
| 2024-11-21 | 8.310 | 8.400 | 8.110 | 8.140 | 8.140 | 51,270 |
| 2024-11-20 | 8.400 | 8.700 | 8.220 | 8.330 | 8.330 | 73,062 |
| 2024-11-19 | 8.240 | 8.550 | 7.870 | 8.400 | 8.400 | 70,111 |
| 2024-11-18 | 8.030 | 8.570 | 7.980 | 8.240 | 8.240 | 52,336 |
| 2024-11-15 | 8.300 | 8.650 | 8.030 | 8.110 | 8.110 | 77,679 |
| 2024-11-14 | 7.840 | 8.650 | 7.650 | 8.360 | 8.360 | 164,780 |
| 2024-11-13 | 8.710 | 8.890 | 7.930 | 7.970 | 7.970 | 171,451 |
| 2024-11-12 | 9.090 | 9.090 | 8.670 | 8.720 | 8.720 | 63,622 |
| 2024-11-11 | 9.210 | 9.440 | 9.120 | 9.120 | 9.120 | 71,641 |
| 2024-11-08 | 8.700 | 9.350 | 8.650 | 9.100 | 9.100 | 154,782 |
| 2024-11-07 | 8.900 | 9.100 | 8.670 | 8.690 | 8.690 | 167,262 |
| 2024-11-06 | 9.000 | 9.450 | 8.370 | 8.620 | 8.620 | 292,454 |
| 2024-11-05 | 10.200 | 10.360 | 8.900 | 9.090 | 9.090 | 349,708 |
| 2024-11-04 | 10.360 | 10.960 | 10.100 | 10.280 | 10.280 | 408,702 |
| 2024-11-01 | 9.100 | 10.300 | 9.080 | 10.200 | 10.200 | 317,023 |
| 2024-10-31 | 9.700 | 9.880 | 9.000 | 9.100 | 9.100 | 215,901 |
| 2024-10-30 | 9.350 | 9.390 | 8.830 | 9.090 | 9.090 | 188,793 |
| 2024-10-29 | 9.600 | 9.850 | 9.300 | 9.540 | 9.540 | 133,351 |
| 2024-10-28 | 9.570 | 10.120 | 9.260 | 9.430 | 9.430 | 160,034 |
| 2024-10-25 | 9.860 | 10.120 | 9.110 | 9.500 | 9.500 | 193,535 |
| 2024-10-24 | 9.200 | 10.500 | 8.700 | 9.900 | 9.900 | 455,117 |
| 2024-10-23 | 9.420 | 10.760 | 9.110 | 9.570 | 9.570 | 862,517 |
| 2024-10-22 | 8.000 | 9.180 | 7.700 | 9.180 | 9.180 | 572,138 |
| 2024-10-21 | 7.630 | 7.990 | 7.100 | 7.610 | 7.610 | 313,575 |
| 2024-10-18 | 6.140 | 7.490 | 6.000 | 7.490 | 7.490 | 282,865 |
| 2024-10-17 | 6.370 | 6.400 | 6.110 | 6.190 | 6.190 | 101,368 |
| 2024-10-16 | 5.800 | 7.000 | 5.800 | 6.480 | 6.480 | 615,687 |
| 2024-10-15 | 5.830 | 5.960 | 5.670 | 5.820 | 5.820 | 121,765 |
| 2024-10-14 | 5.660 | 5.760 | 5.450 | 5.460 | 5.460 | 41,816 |
| 2024-10-11 | 5.350 | 5.660 | 5.300 | 5.570 | 5.570 | 83,389 |
| 2024-10-10 | 5.330 | 5.490 | 5.270 | 5.380 | 5.380 | 45,541 |
| 2024-10-09 | 5.320 | 5.370 | 5.260 | 5.370 | 5.370 | 18,099 |
| 2024-10-08 | 5.370 | 5.370 | 5.270 | 5.320 | 5.320 | 21,788 |
| 2024-10-07 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 33,910 |
| 2024-10-04 | 5.210 | 5.490 | 5.210 | 5.480 | 5.480 | 44,202 |
| 2024-10-03 | 5.370 | 5.440 | 5.200 | 5.340 | 5.340 | 38,557 |
| 2024-10-02 | 5.480 | 5.540 | 5.330 | 5.370 | 5.370 | 50,920 |
| 2024-10-01 | 5.840 | 5.840 | 5.440 | 5.540 | 5.540 | 64,434 |
| 2024-09-30 | 5.790 | 5.940 | 5.720 | 5.840 | 5.840 | 49,099 |
| 2024-09-27 | 5.760 | 5.800 | 5.690 | 5.760 | 5.760 | 20,908 |
| 2024-09-26 | 5.640 | 5.790 | 5.640 | 5.760 | 5.760 | 33,176 |
| 2024-09-25 | 5.700 | 5.740 | 5.550 | 5.650 | 5.650 | 38,048 |
| 2024-09-24 | 5.860 | 6.000 | 5.740 | 5.740 | 5.740 | 111,452 |
| 2024-09-23 | 5.600 | 5.920 | 5.510 | 5.770 | 5.770 | 78,713 |
| 2024-09-20 | 5.490 | 5.860 | 5.110 | 5.670 | 5.670 | 146,623 |
| 2024-09-19 | 5.690 | 5.940 | 5.480 | 5.500 | 5.500 | 99,373 |
| 2024-09-18 | 5.670 | 5.740 | 5.650 | 5.700 | 5.700 | 22,264 |
| 2024-09-17 | 5.660 | 5.750 | 5.620 | 5.660 | 5.660 | 28,426 |
| 2024-09-16 | 5.570 | 5.740 | 5.520 | 5.660 | 5.660 | 32,155 |
| 2024-09-13 | 5.500 | 5.660 | 5.470 | 5.570 | 5.570 | 37,428 |
| 2024-09-12 | 5.540 | 5.650 | 5.500 | 5.510 | 5.510 | 30,144 |
| 2024-09-11 | 5.780 | 5.940 | 5.510 | 5.520 | 5.520 | 85,959 |
| 2024-09-10 | 5.820 | 5.820 | 5.500 | 5.700 | 5.700 | 70,556 |
| 2024-09-09 | 5.550 | 6.090 | 5.470 | 5.820 | 5.820 | 171,300 |
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.