Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-07-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-07-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-07-17 | 3.780 | 3.800 | 3.750 | 3.800 | 3.800 | 47 |
| 2026-07-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 253 |
| 2026-07-15 | 3.784 | 3.784 | 3.784 | 3.784 | 3.784 | 0 |
| 2026-07-14 | 3.784 | 3.784 | 3.784 | 3.784 | 3.784 | 1,000 |
| 2026-07-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 21 |
| 2026-07-10 | 3.912 | 3.912 | 3.812 | 3.812 | 3.812 | 457 |
| 2026-07-09 | 3.848 | 3.848 | 3.848 | 3.848 | 3.848 | 1,000 |
| 2026-07-08 | 3.968 | 3.998 | 3.750 | 3.808 | 3.808 | 17,485 |
| 2026-07-07 | 4.080 | 4.094 | 3.958 | 3.958 | 3.958 | 103 |
| 2026-07-06 | 4.276 | 4.276 | 4.182 | 4.214 | 4.214 | 2,873 |
| 2026-07-03 | 4.316 | 4.438 | 4.316 | 4.408 | 4.408 | 812 |
| 2026-07-02 | 4.140 | 4.140 | 4.126 | 4.126 | 4.126 | 1,930 |
| 2026-07-01 | 4.080 | 4.194 | 4.080 | 4.194 | 4.194 | 10 |
| 2026-06-30 | 4.136 | 4.176 | 4.136 | 4.174 | 4.174 | 252 |
| 2026-06-29 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1 |
| 2026-06-26 | 4.090 | 4.192 | 4.090 | 4.192 | 4.192 | 1,003 |
| 2026-06-25 | 3.990 | 3.990 | 3.974 | 3.974 | 3.974 | 55 |
| 2026-06-24 | 4.018 | 4.018 | 4.018 | 4.018 | 4.018 | 1 |
| 2026-06-23 | 4.020 | 4.134 | 4.020 | 4.134 | 4.134 | 36 |
| 2026-06-22 | 4.130 | 4.160 | 4.052 | 4.052 | 4.052 | 394 |
| 2026-06-19 | 4.174 | 4.174 | 4.174 | 4.174 | 4.174 | 11 |
| 2026-06-18 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-06-17 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 50 |
| 2026-06-16 | 4.440 | 4.640 | 4.390 | 4.390 | 4.390 | 123 |
| 2026-06-15 | 4.310 | 4.420 | 4.310 | 4.420 | 4.420 | 1,078 |
| 2026-06-12 | 4.152 | 4.318 | 4.152 | 4.272 | 4.272 | 91 |
| 2026-06-11 | 4.046 | 4.120 | 4.030 | 4.068 | 4.068 | 692 |
| 2026-06-10 | 4.000 | 4.000 | 3.906 | 3.940 | 3.940 | 1,073 |
| 2026-06-09 | 4.172 | 4.172 | 4.022 | 4.022 | 4.022 | 128 |
| 2026-06-08 | 4.232 | 4.352 | 4.142 | 4.174 | 4.174 | 1,138 |
| 2026-06-05 | 4.290 | 4.504 | 4.200 | 4.282 | 4.282 | 2,184 |
| 2026-06-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2 |
| 2026-06-03 | 4.500 | 4.520 | 4.040 | 4.216 | 4.216 | 4,551 |
| 2026-06-02 | 4.830 | 4.830 | 4.522 | 4.524 | 4.524 | 4,733 |
| 2026-06-01 | 4.940 | 4.940 | 4.780 | 4.780 | 4.780 | 3,862 |
| 2026-05-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 381 |
| 2026-05-28 | 5.010 | 5.045 | 4.994 | 5.045 | 5.045 | 1,491 |
| 2026-05-27 | 4.810 | 4.896 | 4.806 | 4.896 | 4.896 | 231 |
| 2026-05-26 | 4.932 | 4.932 | 4.786 | 4.806 | 4.806 | 145 |
| 2026-05-25 | 4.850 | 4.952 | 4.850 | 4.952 | 4.952 | 3 |
| 2026-05-22 | 4.900 | 4.906 | 4.900 | 4.906 | 4.906 | 35 |
| 2026-05-21 | 5.140 | 5.140 | 4.886 | 4.886 | 4.886 | 203 |
| 2026-05-20 | 4.938 | 5.060 | 4.938 | 5.060 | 5.060 | 50 |
| 2026-05-19 | 4.920 | 4.920 | 4.898 | 4.898 | 4.898 | 10 |
| 2026-05-18 | 4.858 | 4.902 | 4.858 | 4.872 | 4.872 | 32 |
| 2026-05-15 | 5.220 | 5.220 | 5.090 | 5.110 | 5.110 | 298 |
| 2026-05-14 | 5.050 | 5.050 | 5.015 | 5.015 | 5.015 | 55 |
| 2026-05-13 | 5.090 | 5.150 | 5.090 | 5.150 | 5.150 | 262 |
| 2026-05-12 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3 |
| 2026-05-11 | 4.978 | 5.020 | 4.950 | 4.950 | 4.950 | 97 |
| 2026-05-08 | 4.892 | 4.892 | 4.800 | 4.844 | 4.844 | 87 |
| 2026-05-07 | 5.115 | 5.215 | 5.030 | 5.030 | 5.030 | 456 |
| 2026-05-06 | 4.710 | 4.850 | 4.710 | 4.850 | 4.850 | 660 |
| 2026-05-05 | 4.680 | 4.680 | 4.644 | 4.644 | 4.644 | 108 |
| 2026-05-04 | 4.810 | 4.870 | 4.722 | 4.744 | 4.744 | 633 |
| 2026-05-01 | 4.742 | 4.742 | 4.742 | 4.742 | 4.742 | 0 |
| 2026-04-30 | 4.718 | 4.742 | 4.694 | 4.742 | 4.742 | 57 |
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.