Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.470 | 6.760 | 6.460 | 6.760 | 6.760 | 510 |
| 2026-01-30 | 6.020 | 6.190 | 6.020 | 6.190 | 6.190 | 658 |
| 2026-01-29 | 6.080 | 6.080 | 5.960 | 5.970 | 5.970 | 1,462 |
| 2026-01-28 | 6.120 | 6.120 | 6.050 | 6.050 | 6.050 | 1,433 |
| 2026-01-27 | 6.210 | 6.210 | 6.150 | 6.150 | 6.150 | 144 |
| 2026-01-26 | 6.390 | 6.390 | 6.220 | 6.220 | 6.220 | 556 |
| 2026-01-23 | 6.330 | 6.630 | 6.330 | 6.580 | 6.580 | 2,338 |
| 2026-01-22 | 6.160 | 6.270 | 6.160 | 6.240 | 6.240 | 1,241 |
| 2026-01-21 | 5.960 | 6.070 | 5.920 | 6.070 | 6.070 | 1,350 |
| 2026-01-20 | 5.860 | 5.900 | 5.820 | 5.860 | 5.860 | 382 |
| 2026-01-19 | 5.960 | 5.960 | 5.890 | 5.950 | 5.950 | 2,754 |
| 2026-01-16 | 6.080 | 6.080 | 6.000 | 6.060 | 6.060 | 181 |
| 2026-01-15 | 6.300 | 6.300 | 6.140 | 6.150 | 6.150 | 729 |
| 2026-01-14 | 6.130 | 6.270 | 6.130 | 6.200 | 6.200 | 570 |
| 2026-01-13 | 6.220 | 6.220 | 6.060 | 6.090 | 6.090 | 49 |
| 2026-01-12 | 5.990 | 6.520 | 5.990 | 6.170 | 6.170 | 3,408 |
| 2026-01-09 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 31 |
| 2026-01-08 | 6.150 | 6.150 | 5.870 | 5.870 | 5.870 | 4,133 |
| 2026-01-07 | 6.030 | 6.110 | 6.030 | 6.034 | 6.034 | 5,325 |
| 2026-01-06 | 6.480 | 6.480 | 6.180 | 6.210 | 6.210 | 1,010 |
| 2026-01-05 | 6.760 | 6.840 | 6.470 | 6.560 | 6.560 | 3,436 |
| 2026-01-02 | 6.750 | 6.900 | 6.730 | 6.790 | 6.790 | 1,770 |
| 2025-12-31 | 6.640 | 6.640 | 6.570 | 6.590 | 6.590 | 211 |
| 2025-12-30 | 6.580 | 6.590 | 6.530 | 6.590 | 6.590 | 602 |
| 2025-12-29 | 6.400 | 6.470 | 6.380 | 6.380 | 6.380 | 222 |
| 2025-12-24 | 6.380 | 6.500 | 6.380 | 6.400 | 6.400 | 1,058 |
| 2025-12-23 | 6.460 | 6.470 | 6.420 | 6.420 | 6.420 | 10 |
| 2025-12-22 | 6.660 | 6.660 | 6.360 | 6.380 | 6.380 | 152 |
| 2025-12-19 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 30 |
| 2025-12-18 | 6.450 | 6.460 | 6.380 | 6.460 | 6.460 | 386 |
| 2025-12-17 | 6.580 | 6.580 | 6.350 | 6.350 | 6.350 | 55 |
| 2025-12-16 | 6.760 | 6.760 | 6.520 | 6.520 | 6.520 | 1,547 |
| 2025-12-15 | 7.000 | 7.040 | 6.820 | 6.820 | 6.820 | 3,167 |
| 2025-12-12 | 7.200 | 7.320 | 7.110 | 7.110 | 7.110 | 156 |
| 2025-12-11 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-12-10 | 7.250 | 7.300 | 7.010 | 7.010 | 7.010 | 1,366 |
| 2025-12-09 | 7.140 | 7.140 | 6.840 | 6.890 | 6.890 | 177 |
| 2025-12-08 | 7.690 | 7.690 | 7.190 | 7.190 | 7.190 | 410 |
| 2025-12-05 | 7.490 | 7.550 | 7.220 | 7.500 | 7.500 | 1,207 |
| 2025-12-04 | 7.900 | 7.900 | 7.660 | 7.680 | 7.680 | 166 |
| 2025-12-03 | 8.030 | 8.030 | 7.920 | 7.920 | 7.920 | 9 |
| 2025-12-02 | 7.980 | 8.270 | 7.980 | 8.170 | 8.170 | 716 |
| 2025-12-01 | 8.010 | 8.010 | 7.950 | 7.950 | 7.950 | 10 |
| 2025-11-28 | 8.200 | 8.200 | 8.040 | 8.040 | 8.040 | 600 |
| 2025-11-27 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2025-11-26 | 8.120 | 8.130 | 8.000 | 8.000 | 8.000 | 127 |
| 2025-11-25 | 8.440 | 8.510 | 8.190 | 8.270 | 8.270 | 372 |
| 2025-11-24 | 7.800 | 8.170 | 7.800 | 8.170 | 8.170 | 124 |
| 2025-11-21 | 7.800 | 8.040 | 7.800 | 7.900 | 7.900 | 286 |
| 2025-11-20 | 8.180 | 8.180 | 8.100 | 8.100 | 8.100 | 21 |
| 2025-11-19 | 8.520 | 8.520 | 8.020 | 8.020 | 8.020 | 1,077 |
| 2025-11-18 | 8.600 | 8.610 | 8.460 | 8.500 | 8.500 | 520 |
| 2025-11-17 | 8.900 | 8.900 | 8.780 | 8.780 | 8.780 | 65 |
| 2025-11-14 | 8.790 | 8.790 | 8.720 | 8.730 | 8.730 | 21 |
| 2025-11-13 | 8.980 | 9.300 | 8.850 | 8.850 | 8.850 | 4,214 |
| 2025-11-12 | 9.120 | 9.500 | 9.110 | 9.110 | 9.110 | 482 |
| 2025-11-11 | 8.840 | 8.840 | 8.780 | 8.780 | 8.780 | 50 |
| 2025-11-10 | 8.790 | 9.060 | 8.700 | 8.900 | 8.900 | 546 |
| 2025-11-07 | 9.000 | 9.000 | 8.630 | 8.630 | 8.630 | 146 |
| 2025-11-06 | 8.840 | 9.090 | 8.840 | 9.090 | 9.090 | 186 |
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.