Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-05-19 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 21 |
| 2025-05-16 | 4.470 | 4.470 | 4.320 | 4.420 | 4.420 | 29 |
| 2025-05-15 | 4.890 | 4.890 | 4.565 | 4.565 | 4.565 | 2,973 |
| 2025-05-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 7 |
| 2025-05-13 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 5 |
| 2025-05-12 | 4.535 | 5.100 | 4.530 | 4.875 | 4.875 | 1,886 |
| 2025-05-09 | 4.105 | 4.315 | 4.105 | 4.315 | 4.315 | 434 |
| 2025-05-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 794 |
| 2025-05-07 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2025-05-06 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2025-05-02 | 4.265 | 4.265 | 4.190 | 4.205 | 4.205 | 411 |
| 2025-05-01 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-04-30 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 13 |
| 2025-04-29 | 4.160 | 4.445 | 4.055 | 4.055 | 4.055 | 190 |
| 2025-04-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 150 |
| 2025-04-25 | 3.805 | 3.805 | 3.805 | 3.805 | 3.805 | 372 |
| 2025-04-24 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 0 |
| 2025-04-23 | 3.880 | 3.880 | 3.775 | 3.775 | 3.775 | 249 |
| 2025-04-22 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 2 |
| 2025-04-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-04-16 | 3.765 | 3.930 | 3.710 | 3.710 | 3.710 | 126 |
| 2025-04-15 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 5 |
| 2025-04-14 | 3.585 | 3.585 | 3.585 | 3.585 | 3.585 | 6 |
| 2025-04-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 6 |
| 2025-04-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-04-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-04-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 442 |
| 2025-04-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 18 |
| 2025-04-04 | 3.625 | 3.625 | 3.341 | 3.355 | 3.355 | 4,496 |
| 2025-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 8 |
| 2025-04-02 | 3.880 | 3.880 | 3.855 | 3.880 | 3.880 | 56 |
| 2025-04-01 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 0 |
| 2025-03-31 | 3.920 | 4.070 | 3.820 | 4.035 | 4.035 | 358 |
| 2025-03-28 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | 0 |
| 2025-03-27 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | 0 |
| 2025-03-26 | 4.060 | 4.060 | 3.955 | 3.955 | 3.955 | 45 |
| 2025-03-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 66 |
| 2025-03-24 | 4.295 | 4.295 | 4.170 | 4.170 | 4.170 | 621 |
| 2025-03-21 | 4.595 | 4.595 | 4.595 | 4.595 | 4.595 | 0 |
| 2025-03-20 | 4.490 | 4.595 | 4.490 | 4.595 | 4.595 | 58 |
| 2025-03-19 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-03-18 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-03-17 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-03-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 12 |
| 2025-03-13 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 159 |
| 2025-03-12 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 11 |
| 2025-03-11 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 23 |
| 2025-03-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 13 |
| 2025-03-07 | 4.944 | 4.944 | 4.944 | 4.944 | 4.944 | 0 |
| 2025-03-06 | 4.944 | 4.944 | 4.944 | 4.944 | 4.944 | 0 |
| 2025-03-05 | 4.944 | 4.944 | 4.944 | 4.944 | 4.944 | 750 |
| 2025-03-04 | 5.232 | 5.250 | 5.040 | 5.040 | 5.040 | 1,541 |
| 2025-03-03 | 5.260 | 5.390 | 5.150 | 5.390 | 5.390 | 19 |
| 2025-02-28 | 4.710 | 5.300 | 4.710 | 5.300 | 5.300 | 40 |
| 2025-02-27 | 4.585 | 4.770 | 4.585 | 4.770 | 4.770 | 116 |
| 2025-02-26 | 4.785 | 4.785 | 4.665 | 4.665 | 4.665 | 1,510 |
| 2025-02-25 | 4.860 | 4.870 | 4.840 | 4.840 | 4.840 | 20 |
| 2025-02-24 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 150 |
| 2025-02-21 | 5.175 | 5.175 | 5.140 | 5.140 | 5.140 | 150 |
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.