Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6.780 | 8.670 | 6.750 | 8.550 | 8.550 | 16,692 |
| 2025-08-11 | 6.750 | 6.750 | 6.500 | 6.720 | 6.720 | 30 |
| 2025-08-08 | 6.680 | 6.680 | 6.670 | 6.670 | 6.670 | 5 |
| 2025-08-07 | 6.510 | 6.660 | 6.510 | 6.540 | 6.540 | 19 |
| 2025-08-06 | 6.820 | 6.820 | 6.440 | 6.530 | 6.530 | 1,343 |
| 2025-08-05 | 6.850 | 6.880 | 6.690 | 6.780 | 6.780 | 1,162 |
| 2025-08-04 | 6.760 | 6.770 | 6.540 | 6.770 | 6.770 | 2,315 |
| 2025-08-01 | 7.140 | 7.160 | 6.630 | 6.630 | 6.630 | 200 |
| 2025-07-31 | 7.370 | 7.670 | 7.150 | 7.150 | 7.150 | 5,253 |
| 2025-07-30 | 7.500 | 8.020 | 7.400 | 7.400 | 7.400 | 493 |
| 2025-07-29 | 8.030 | 8.410 | 7.710 | 7.710 | 7.710 | 527 |
| 2025-07-28 | 9.100 | 9.100 | 7.800 | 8.050 | 8.050 | 9,024 |
| 2025-07-25 | 5.810 | 9.660 | 5.810 | 7.600 | 7.600 | 37,190 |
| 2025-07-24 | 5.200 | 5.550 | 5.140 | 5.350 | 5.350 | 4,892 |
| 2025-07-23 | 4.185 | 5.020 | 3.970 | 4.745 | 4.745 | 2,646 |
| 2025-07-22 | 4.360 | 4.360 | 4.265 | 4.300 | 4.300 | 668 |
| 2025-07-21 | 4.090 | 4.280 | 4.090 | 4.280 | 4.280 | 14 |
| 2025-07-18 | 4.550 | 4.550 | 4.165 | 4.185 | 4.185 | 325 |
| 2025-07-17 | 4.560 | 4.830 | 4.535 | 4.660 | 4.660 | 2,914 |
| 2025-07-16 | 3.980 | 4.570 | 3.980 | 4.495 | 4.495 | 87 |
| 2025-07-15 | 3.965 | 4.125 | 3.935 | 4.125 | 4.125 | 78 |
| 2025-07-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 522 |
| 2025-07-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 5 |
| 2025-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 125 |
| 2025-07-09 | 3.920 | 3.925 | 3.920 | 3.925 | 3.925 | 85 |
| 2025-07-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 513 |
| 2025-07-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 11 |
| 2025-07-02 | 3.770 | 4.015 | 3.770 | 4.015 | 4.015 | 88 |
| 2025-07-01 | 3.700 | 3.715 | 3.700 | 3.715 | 3.715 | 17 |
| 2025-06-30 | 3.860 | 3.860 | 3.805 | 3.805 | 3.805 | 202 |
| 2025-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10 |
| 2025-06-26 | 3.960 | 4.050 | 3.960 | 3.975 | 3.975 | 20 |
| 2025-06-25 | 3.600 | 3.930 | 3.600 | 3.645 | 3.645 | 309 |
| 2025-06-24 | 3.585 | 3.585 | 3.585 | 3.585 | 3.585 | 1 |
| 2025-06-23 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 1 |
| 2025-06-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-06-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-06-18 | 3.970 | 4.010 | 3.970 | 4.010 | 4.010 | 103 |
| 2025-06-17 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 7 |
| 2025-06-16 | 3.710 | 4.210 | 3.710 | 4.120 | 4.120 | 56 |
| 2025-06-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2025-06-12 | 3.775 | 3.775 | 3.665 | 3.665 | 3.665 | 513 |
| 2025-06-11 | 3.545 | 3.815 | 3.545 | 3.815 | 3.815 | 200 |
| 2025-06-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2025-06-09 | 3.465 | 3.465 | 3.465 | 3.465 | 3.465 | 100 |
| 2025-06-06 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2025-06-05 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2025-06-04 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 502 |
| 2025-06-03 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2025-06-02 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2025-05-30 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 2 |
| 2025-05-29 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 15 |
| 2025-05-28 | 3.755 | 3.948 | 3.730 | 3.730 | 3.730 | 1,480 |
| 2025-05-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 239 |
| 2025-05-23 | 3.740 | 3.740 | 3.607 | 3.607 | 3.607 | 540 |
| 2025-05-22 | 3.615 | 3.775 | 3.615 | 3.775 | 3.775 | 1,440 |
| 2025-05-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2025-05-20 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 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.