Adocia historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.340	2.442	2.324	2.430	2.430	167,515
2026-10-21	2.468	2.600	2.340	2.360	2.360	438,047
2026-10-20	2.240	2.464	2.148	2.446	2.446	526,384
2026-10-19	2.232	2.300	2.220	2.272	2.272	139,089
2026-10-16	2.600	2.600	2.282	2.310	2.310	619,637
2026-10-15	2.204	2.620	2.194	2.570	2.570	503,601
2026-10-14	2.068	2.170	2.024	2.170	2.170	130,842
2026-10-13	2.090	2.130	2.020	2.020	2.020	90,581
2026-10-12	2.070	2.090	2.020	2.088	2.088	103,879
2026-10-09	2.040	2.178	2.034	2.054	2.054	167,363
2026-10-08	2.080	2.094	2.010	2.010	2.010	95,506
2026-10-07	2.120	2.120	2.050	2.066	2.066	99,663
2026-10-06	2.160	2.220	2.080	2.100	2.100	113,144
2026-10-05	2.148	2.250	2.126	2.130	2.130	139,889
2026-10-02	2.250	2.302	2.110	2.146	2.146	298,083
2026-10-01	2.510	2.530	2.190	2.250	2.250	476,037
2026-09-30	2.678	2.678	2.412	2.470	2.470	412,895
2026-09-29	2.654	2.830	2.634	2.676	2.676	253,113
2026-09-28	2.630	2.686	2.546	2.628	2.628	306,349
2026-09-25	3.120	3.120	2.534	2.620	2.620	1,064,685
2026-09-24	3.500	3.550	3.480	3.490	3.490	44,766
2026-09-23	3.610	3.678	3.534	3.534	3.534	62,058
2026-09-22	3.592	3.610	3.520	3.610	3.610	62,153

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.