Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-08-30 | 6.110 | 6.110 | 6.050 | 6.050 | 6.050 | 814 |
| 2024-08-29 | 6.244 | 6.244 | 6.244 | 6.244 | 6.244 | 2,350 |
| 2024-08-28 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 100 |
| 2024-08-27 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-08-23 | 5.430 | 5.520 | 5.420 | 5.520 | 5.520 | 3,050 |
| 2024-08-22 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 557 |
| 2024-08-21 | 5.710 | 5.710 | 5.640 | 5.680 | 5.680 | 1,344 |
| 2024-08-20 | 5.850 | 5.850 | 5.760 | 5.760 | 5.760 | 201 |
| 2024-08-19 | 5.870 | 5.870 | 5.660 | 5.660 | 5.660 | 501 |
| 2024-08-16 | 5.990 | 5.990 | 5.940 | 5.940 | 5.940 | 233 |
| 2024-08-15 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 1 |
| 2024-08-14 | 5.750 | 5.750 | 5.690 | 5.690 | 5.690 | 17 |
| 2024-08-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 49 |
| 2024-08-12 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 193 |
| 2024-08-09 | 5.711 | 5.750 | 5.711 | 5.750 | 5.750 | 3,380 |
| 2024-08-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 258 |
| 2024-08-06 | 5.520 | 5.520 | 5.410 | 5.410 | 5.410 | 1,287 |
| 2024-08-05 | 5.240 | 5.370 | 5.240 | 5.320 | 5.320 | 83 |
| 2024-08-02 | 5.640 | 5.640 | 5.540 | 5.540 | 5.540 | 457 |
| 2024-08-01 | 6.040 | 6.040 | 5.960 | 6.000 | 6.000 | 159 |
| 2024-07-31 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-07-30 | 6.210 | 6.210 | 6.110 | 6.110 | 6.110 | 204 |
| 2024-07-29 | 6.270 | 6.270 | 6.210 | 6.260 | 6.260 | 68 |
| 2024-07-26 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 4 |
| 2024-07-25 | 6.150 | 6.290 | 6.100 | 6.290 | 6.290 | 497 |
| 2024-07-24 | 6.270 | 6.300 | 6.100 | 6.100 | 6.100 | 409 |
| 2024-07-23 | 6.010 | 6.430 | 6.010 | 6.380 | 6.380 | 32 |
| 2024-07-22 | 6.160 | 6.270 | 6.000 | 6.060 | 6.060 | 609 |
| 2024-07-19 | 6.910 | 6.910 | 6.170 | 6.170 | 6.170 | 225 |
| 2024-07-18 | 6.740 | 7.480 | 6.610 | 6.610 | 6.610 | 847 |
| 2024-07-17 | 6.990 | 7.200 | 6.410 | 6.760 | 6.760 | 2,481 |
| 2024-07-16 | 5.300 | 5.440 | 5.300 | 5.390 | 5.390 | 90 |
| 2024-07-15 | 5.440 | 5.450 | 5.200 | 5.200 | 5.200 | 116 |
| 2024-07-12 | 5.650 | 5.650 | 5.240 | 5.460 | 5.460 | 1,684 |
| 2024-07-11 | 5.990 | 6.160 | 5.610 | 5.610 | 5.610 | 1,255 |
| 2024-07-10 | 6.930 | 6.940 | 6.300 | 6.810 | 6.810 | 4,784 |
| 2024-07-09 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 114 |
| 2024-07-08 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2024-07-05 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 583 |
| 2024-07-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-07-03 | 7.850 | 8.050 | 7.850 | 8.050 | 8.050 | 73 |
| 2024-07-02 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 74 |
| 2024-07-01 | 8.310 | 8.310 | 8.300 | 8.300 | 8.300 | 2,710 |
| 2024-06-28 | 8.560 | 8.560 | 8.260 | 8.260 | 8.260 | 333 |
| 2024-06-27 | 8.150 | 9.020 | 8.040 | 9.020 | 9.020 | 556 |
| 2024-06-26 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 22 |
| 2024-06-25 | 7.180 | 7.270 | 7.150 | 7.150 | 7.150 | 15 |
| 2024-06-24 | 7.010 | 7.010 | 6.980 | 6.980 | 6.980 | 15 |
| 2024-06-21 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-06-20 | 7.430 | 7.450 | 7.280 | 7.280 | 7.280 | 312 |
| 2024-06-19 | 7.210 | 7.230 | 7.210 | 7.230 | 7.230 | 468 |
| 2024-06-18 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 925 |
| 2024-06-17 | 7.240 | 7.240 | 7.040 | 7.120 | 7.120 | 1,594 |
| 2024-06-14 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,648 |
| 2024-06-13 | 8.270 | 8.270 | 7.730 | 7.730 | 7.730 | 498 |
| 2024-06-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-06-11 | 8.110 | 8.110 | 7.850 | 7.850 | 7.850 | 297 |
| 2024-06-10 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
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.