Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.880 | 8.880 | 8.810 | 8.810 | 8.810 | 284 |
| 2025-11-04 | 8.880 | 8.910 | 8.700 | 8.910 | 8.910 | 125 |
| 2025-11-03 | 8.900 | 9.200 | 8.800 | 8.800 | 8.800 | 95 |
| 2025-10-31 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 9 |
| 2025-10-30 | 9.600 | 9.600 | 9.240 | 9.240 | 9.240 | 16 |
| 2025-10-29 | 9.500 | 9.700 | 9.500 | 9.610 | 9.610 | 245 |
| 2025-10-28 | 9.070 | 9.600 | 9.070 | 9.460 | 9.460 | 4,194 |
| 2025-10-27 | 9.050 | 9.150 | 8.950 | 9.040 | 9.040 | 300 |
| 2025-10-24 | 8.430 | 9.020 | 8.430 | 8.960 | 8.960 | 587 |
| 2025-10-23 | 8.400 | 8.580 | 8.340 | 8.580 | 8.580 | 790 |
| 2025-10-22 | 8.570 | 8.700 | 8.500 | 8.600 | 8.600 | 343 |
| 2025-10-21 | 9.360 | 9.360 | 8.620 | 8.620 | 8.620 | 2,260 |
| 2025-10-20 | 10.120 | 10.140 | 9.160 | 9.550 | 9.550 | 2,339 |
| 2025-10-17 | 9.980 | 10.000 | 9.500 | 9.990 | 9.990 | 3,628 |
| 2025-10-16 | 10.700 | 10.740 | 10.080 | 10.080 | 10.080 | 7,202 |
| 2025-10-15 | 11.800 | 12.240 | 10.540 | 11.140 | 11.140 | 11,944 |
| 2025-10-14 | 10.780 | 11.220 | 9.860 | 10.000 | 10.000 | 12,795 |
| 2025-10-13 | 9.950 | 10.440 | 9.540 | 10.240 | 10.240 | 14,036 |
| 2025-10-10 | 10.500 | 10.700 | 9.600 | 9.700 | 9.700 | 16,391 |
| 2025-10-09 | 7.850 | 10.440 | 7.830 | 10.400 | 10.400 | 45,633 |
| 2025-10-08 | 7.860 | 7.960 | 7.830 | 7.920 | 7.920 | 838 |
| 2025-10-07 | 7.520 | 7.850 | 7.510 | 7.850 | 7.850 | 132 |
| 2025-10-06 | 7.630 | 7.700 | 7.410 | 7.460 | 7.460 | 751 |
| 2025-10-03 | 7.920 | 7.920 | 7.720 | 7.720 | 7.720 | 112 |
| 2025-10-02 | 8.190 | 8.190 | 7.710 | 7.730 | 7.730 | 4,653 |
| 2025-10-01 | 8.120 | 8.380 | 8.120 | 8.190 | 8.190 | 1,094 |
| 2025-09-30 | 7.660 | 8.210 | 7.660 | 8.210 | 8.210 | 209 |
| 2025-09-29 | 7.350 | 7.660 | 7.340 | 7.550 | 7.550 | 870 |
| 2025-09-26 | 7.540 | 7.600 | 6.980 | 7.360 | 7.360 | 997 |
| 2025-09-25 | 7.900 | 7.950 | 7.730 | 7.750 | 7.750 | 631 |
| 2025-09-24 | 7.800 | 8.010 | 7.790 | 8.010 | 8.010 | 271 |
| 2025-09-23 | 8.150 | 8.270 | 7.880 | 7.990 | 7.990 | 710 |
| 2025-09-22 | 7.650 | 8.500 | 7.620 | 8.500 | 8.500 | 223 |
| 2025-09-19 | 7.820 | 7.880 | 7.550 | 7.620 | 7.620 | 250 |
| 2025-09-18 | 7.650 | 7.680 | 7.480 | 7.570 | 7.570 | 259 |
| 2025-09-17 | 7.950 | 7.970 | 7.790 | 7.970 | 7.970 | 5,305 |
| 2025-09-16 | 8.250 | 8.250 | 7.900 | 7.900 | 7.900 | 144 |
| 2025-09-15 | 8.280 | 8.400 | 8.200 | 8.230 | 8.230 | 1,367 |
| 2025-09-12 | 8.440 | 8.440 | 8.130 | 8.130 | 8.130 | 219 |
| 2025-09-11 | 8.580 | 8.740 | 8.580 | 8.650 | 8.650 | 481 |
| 2025-09-10 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 69 |
| 2025-09-09 | 7.900 | 8.080 | 7.690 | 7.890 | 7.890 | 310 |
| 2025-09-08 | 8.070 | 8.070 | 7.700 | 7.700 | 7.700 | 378 |
| 2025-09-05 | 7.930 | 8.290 | 7.780 | 8.000 | 8.000 | 257 |
| 2025-09-04 | 8.340 | 8.340 | 7.900 | 7.930 | 7.930 | 736 |
| 2025-09-03 | 8.060 | 8.100 | 8.060 | 8.100 | 8.100 | 45 |
| 2025-09-02 | 7.970 | 8.480 | 7.970 | 8.080 | 8.080 | 949 |
| 2025-09-01 | 8.270 | 8.300 | 7.950 | 8.000 | 8.000 | 755 |
| 2025-08-29 | 8.600 | 9.200 | 8.460 | 8.520 | 8.520 | 822 |
| 2025-08-28 | 7.900 | 8.790 | 7.900 | 8.660 | 8.660 | 327 |
| 2025-08-27 | 8.200 | 8.310 | 7.620 | 7.730 | 7.730 | 1,082 |
| 2025-08-26 | 8.540 | 8.630 | 8.100 | 8.360 | 8.360 | 1,663 |
| 2025-08-22 | 8.510 | 9.040 | 8.510 | 9.040 | 9.040 | 538 |
| 2025-08-21 | 8.120 | 9.610 | 8.120 | 8.600 | 8.600 | 6,024 |
| 2025-08-20 | 8.350 | 8.850 | 8.010 | 8.180 | 8.180 | 2,037 |
| 2025-08-19 | 9.610 | 9.750 | 8.870 | 8.870 | 8.870 | 6,241 |
| 2025-08-18 | 9.850 | 10.160 | 9.320 | 9.590 | 9.590 | 321 |
| 2025-08-15 | 9.790 | 11.020 | 9.610 | 9.810 | 9.810 | 8,741 |
| 2025-08-14 | 8.320 | 10.040 | 8.210 | 10.000 | 10.000 | 2,809 |
| 2025-08-13 | 8.850 | 8.940 | 7.990 | 8.300 | 8.300 | 3,820 |
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.