Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 4 |
| 2026-10-22 | 2.344 | 2.344 | 2.344 | 2.344 | 2.344 | 500 |
| 2026-10-21 | 2.468 | 2.600 | 2.350 | 2.360 | 2.360 | 972 |
| 2026-10-20 | 2.220 | 2.424 | 2.216 | 2.422 | 2.422 | 561 |
| 2026-10-19 | 2.270 | 2.270 | 2.250 | 2.250 | 2.250 | 214 |
| 2026-10-16 | 2.586 | 2.600 | 2.314 | 2.314 | 2.314 | 1,395 |
| 2026-10-15 | 2.230 | 2.500 | 2.230 | 2.500 | 2.500 | 2,006 |
| 2026-10-14 | 2.080 | 2.126 | 2.074 | 2.126 | 2.126 | 2,508 |
| 2026-10-13 | 2.126 | 2.126 | 2.110 | 2.110 | 2.110 | 430 |
| 2026-10-12 | 2.060 | 2.080 | 2.033 | 2.033 | 2.033 | 2,012 |
| 2026-10-09 | 2.116 | 2.116 | 2.074 | 2.074 | 2.074 | 18 |
| 2026-10-08 | 2.054 | 2.054 | 2.020 | 2.020 | 2.020 | 216 |
| 2026-10-07 | 2.120 | 2.120 | 2.070 | 2.070 | 2.070 | 36 |
| 2026-10-06 | 2.160 | 2.184 | 2.100 | 2.100 | 2.100 | 114 |
| 2026-10-05 | 2.148 | 2.234 | 2.146 | 2.234 | 2.234 | 1,421 |
| 2026-10-02 | 2.272 | 2.288 | 2.118 | 2.118 | 2.118 | 1,776 |
| 2026-10-01 | 2.500 | 2.500 | 2.300 | 2.300 | 2.300 | 746 |
| 2026-09-30 | 2.620 | 2.620 | 2.452 | 2.454 | 2.454 | 5,019 |
| 2026-09-29 | 2.630 | 2.828 | 2.630 | 2.680 | 2.680 | 2,167 |
| 2026-09-28 | 2.630 | 2.680 | 2.564 | 2.680 | 2.680 | 402 |
| 2026-09-25 | 2.840 | 2.846 | 2.548 | 2.640 | 2.640 | 11,465 |
| 2026-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2026-09-23 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 221 |
| 2026-09-22 | 3.584 | 3.592 | 3.584 | 3.592 | 3.592 | 60 |
| 2026-09-21 | 3.660 | 3.660 | 3.610 | 3.610 | 3.610 | 11 |
| 2026-09-18 | 3.658 | 3.658 | 3.658 | 3.658 | 3.658 | 2 |
| 2026-09-16 | 3.680 | 3.680 | 3.610 | 3.610 | 3.610 | 89 |
| 2026-09-15 | 3.540 | 3.732 | 3.540 | 3.730 | 3.730 | 58 |
| 2026-09-14 | 3.620 | 3.620 | 3.496 | 3.500 | 3.500 | 44 |
| 2026-09-11 | 3.750 | 3.764 | 3.650 | 3.650 | 3.650 | 8,384 |
| 2026-09-09 | 3.950 | 3.950 | 3.892 | 3.892 | 3.892 | 40 |
| 2026-09-08 | 3.970 | 3.970 | 3.934 | 3.934 | 3.934 | 10 |
| 2026-09-07 | 3.992 | 4.010 | 3.948 | 3.948 | 3.948 | 273 |
| 2026-09-03 | 4.042 | 4.042 | 4.042 | 4.042 | 4.042 | 49 |
| 2026-09-02 | 4.100 | 4.114 | 4.100 | 4.114 | 4.114 | 66 |
| 2026-09-01 | 4.000 | 4.000 | 3.958 | 4.000 | 4.000 | 224 |
| 2026-08-31 | 3.972 | 4.000 | 3.972 | 4.000 | 4.000 | 5 |
| 2026-08-28 | 4.020 | 4.052 | 4.006 | 4.006 | 4.006 | 167 |
| 2026-08-26 | 4.020 | 4.090 | 4.020 | 4.028 | 4.028 | 1,535 |
| 2026-08-25 | 4.060 | 4.060 | 3.962 | 3.962 | 3.962 | 548 |
| 2026-08-24 | 4.126 | 4.170 | 4.060 | 4.060 | 4.060 | 931 |
| 2026-08-21 | 4.108 | 4.108 | 4.108 | 4.108 | 4.108 | 292 |
| 2026-08-20 | 4.270 | 4.270 | 4.110 | 4.110 | 4.110 | 88 |
| 2026-08-19 | 4.212 | 4.212 | 4.212 | 4.212 | 4.212 | 0 |
| 2026-08-18 | 4.200 | 4.200 | 4.162 | 4.162 | 4.162 | 6 |
| 2026-08-17 | 4.152 | 4.250 | 4.116 | 4.230 | 4.230 | 2,108 |
| 2026-08-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 21 |
| 2026-08-13 | 4.122 | 4.210 | 4.122 | 4.200 | 4.200 | 1,250 |
| 2026-08-11 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 21 |
| 2026-08-10 | 4.164 | 4.164 | 4.092 | 4.092 | 4.092 | 506 |
| 2026-08-07 | 4.126 | 4.144 | 4.126 | 4.144 | 4.144 | 629 |
| 2026-08-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 54 |
| 2026-08-04 | 4.018 | 4.022 | 4.018 | 4.022 | 4.022 | 111 |
| 2026-08-03 | 4.040 | 4.040 | 3.910 | 3.910 | 3.910 | 1,441 |
| 2026-07-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 6 |
| 2026-07-29 | 4.036 | 4.036 | 4.036 | 4.036 | 4.036 | 44 |
| 2026-07-28 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 57 |
| 2026-07-27 | 3.878 | 3.878 | 3.872 | 3.872 | 3.872 | 50 |
| 2026-07-24 | 3.812 | 3.818 | 3.812 | 3.818 | 3.818 | 568 |
| 2026-07-23 | 3.716 | 3.716 | 3.716 | 3.716 | 3.716 | 8 |
Page 1 of 3 · 123 trading daysOlder →
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.