Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.950 | 4.970 | 4.702 | 4.702 | 4.702 | 120 |
| 2026-04-28 | 4.652 | 4.942 | 4.652 | 4.836 | 4.836 | 1,098 |
| 2026-04-27 | 4.620 | 4.718 | 4.620 | 4.630 | 4.630 | 161 |
| 2026-04-24 | 4.720 | 4.788 | 4.650 | 4.650 | 4.650 | 18 |
| 2026-04-23 | 4.780 | 4.844 | 4.704 | 4.744 | 4.744 | 1,977 |
| 2026-04-22 | 5.720 | 5.720 | 4.738 | 4.762 | 4.762 | 9,250 |
| 2026-04-21 | 5.050 | 6.360 | 5.050 | 5.820 | 5.820 | 3,143 |
| 2026-04-20 | 5.055 | 5.155 | 4.922 | 5.025 | 5.025 | 3,212 |
| 2026-04-17 | 5.020 | 5.220 | 5.020 | 5.060 | 5.060 | 5,202 |
| 2026-04-16 | 4.684 | 4.684 | 4.684 | 4.684 | 4.684 | 0 |
| 2026-04-15 | 4.766 | 4.766 | 4.684 | 4.684 | 4.684 | 114 |
| 2026-04-14 | 4.352 | 4.378 | 4.352 | 4.352 | 4.352 | 73 |
| 2026-04-13 | 4.596 | 4.596 | 4.202 | 4.240 | 4.240 | 73,544 |
| 2026-04-10 | 4.566 | 4.566 | 4.566 | 4.566 | 4.566 | 0 |
| 2026-04-09 | 4.566 | 4.566 | 4.566 | 4.566 | 4.566 | 7 |
| 2026-04-08 | 4.670 | 4.740 | 4.628 | 4.674 | 4.674 | 215 |
| 2026-04-07 | 4.650 | 4.652 | 4.300 | 4.300 | 4.300 | 215 |
| 2026-04-02 | 4.565 | 4.680 | 4.565 | 4.680 | 4.680 | 203 |
| 2026-04-01 | 4.810 | 4.830 | 4.810 | 4.810 | 4.810 | 271 |
| 2026-03-31 | 4.665 | 4.720 | 4.645 | 4.645 | 4.645 | 32 |
| 2026-03-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 43 |
| 2026-03-27 | 4.615 | 4.615 | 4.500 | 4.540 | 4.540 | 112 |
| 2026-03-26 | 4.905 | 4.905 | 4.805 | 4.805 | 4.805 | 114 |
| 2026-03-25 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 102 |
| 2026-03-24 | 4.955 | 4.955 | 4.775 | 4.775 | 4.775 | 286 |
| 2026-03-23 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 114 |
| 2026-03-20 | 5.550 | 5.590 | 5.430 | 5.430 | 5.430 | 224 |
| 2026-03-19 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 5,008 |
| 2026-03-18 | 5.770 | 5.770 | 5.700 | 5.700 | 5.700 | 340 |
| 2026-03-17 | 5.850 | 5.850 | 5.720 | 5.839 | 5.839 | 80,251 |
| 2026-03-16 | 5.840 | 5.840 | 5.780 | 5.780 | 5.780 | 152 |
| 2026-03-13 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 836 |
| 2026-03-12 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1 |
| 2026-03-11 | 6.300 | 6.300 | 6.290 | 6.290 | 6.290 | 24 |
| 2026-03-10 | 6.330 | 6.440 | 6.330 | 6.440 | 6.440 | 600 |
| 2026-03-09 | 6.040 | 6.100 | 5.990 | 6.100 | 6.100 | 2,150 |
| 2026-03-06 | 6.440 | 6.440 | 6.280 | 6.310 | 6.310 | 882 |
| 2026-03-05 | 6.600 | 6.680 | 6.520 | 6.520 | 6.520 | 142 |
| 2026-03-04 | 6.220 | 6.350 | 6.220 | 6.350 | 6.350 | 91 |
| 2026-03-03 | 6.500 | 6.500 | 6.260 | 6.280 | 6.280 | 4,301 |
| 2026-03-02 | 6.400 | 6.690 | 6.330 | 6.680 | 6.680 | 2,572 |
| 2026-02-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-02-26 | 6.780 | 6.820 | 6.650 | 6.820 | 6.820 | 128 |
| 2026-02-25 | 6.500 | 6.740 | 6.500 | 6.740 | 6.740 | 3,456 |
| 2026-02-24 | 6.680 | 6.750 | 6.680 | 6.750 | 6.750 | 2,167 |
| 2026-02-23 | 7.090 | 7.090 | 6.750 | 6.810 | 6.810 | 495 |
| 2026-02-20 | 6.980 | 7.000 | 6.900 | 6.920 | 6.920 | 2,704 |
| 2026-02-19 | 6.750 | 7.160 | 6.660 | 6.990 | 6.990 | 2,826 |
| 2026-02-18 | 7.040 | 7.040 | 6.650 | 6.710 | 6.710 | 4,315 |
| 2026-02-17 | 6.650 | 7.130 | 6.650 | 7.080 | 7.080 | 2,350 |
| 2026-02-16 | 6.440 | 6.690 | 6.440 | 6.640 | 6.640 | 1,526 |
| 2026-02-13 | 6.210 | 6.290 | 6.210 | 6.290 | 6.290 | 3,135 |
| 2026-02-12 | 6.490 | 6.490 | 6.270 | 6.270 | 6.270 | 51 |
| 2026-02-11 | 6.650 | 6.650 | 6.510 | 6.540 | 6.540 | 4,725 |
| 2026-02-10 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 130 |
| 2026-02-09 | 6.580 | 6.580 | 6.560 | 6.560 | 6.560 | 57 |
| 2026-02-06 | 6.600 | 6.610 | 6.460 | 6.460 | 6.460 | 2,117 |
| 2026-02-05 | 6.880 | 6.950 | 6.680 | 6.680 | 6.680 | 3,957 |
| 2026-02-04 | 7.210 | 7.240 | 7.040 | 7.070 | 7.070 | 1,178 |
| 2026-02-03 | 6.830 | 7.450 | 6.750 | 7.400 | 7.400 | 2,648 |
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.