Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4.795 | 4.915 | 4.675 | 4.915 | 4.915 | 373 |
| 2025-02-18 | 5.070 | 5.070 | 4.690 | 4.690 | 4.690 | 216 |
| 2025-02-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 6 |
| 2025-02-14 | 5.530 | 5.550 | 5.410 | 5.410 | 5.410 | 3,070 |
| 2025-02-13 | 5.450 | 5.450 | 5.410 | 5.430 | 5.430 | 352 |
| 2025-02-12 | 5.400 | 5.460 | 5.400 | 5.410 | 5.410 | 100 |
| 2025-02-11 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-02-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 6 |
| 2025-02-07 | 5.940 | 5.940 | 5.650 | 5.650 | 5.650 | 162 |
| 2025-02-06 | 5.380 | 5.540 | 5.380 | 5.540 | 5.540 | 55 |
| 2025-02-05 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 209 |
| 2025-02-04 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2025-02-03 | 5.720 | 5.730 | 5.690 | 5.730 | 5.730 | 84 |
| 2025-01-31 | 5.843 | 5.950 | 5.843 | 5.950 | 5.950 | 304 |
| 2025-01-30 | 5.950 | 5.980 | 5.900 | 5.900 | 5.900 | 12 |
| 2025-01-29 | 6.350 | 6.350 | 5.940 | 5.940 | 5.940 | 2,818 |
| 2025-01-28 | 6.250 | 6.250 | 6.240 | 6.240 | 6.240 | 827 |
| 2025-01-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3 |
| 2025-01-24 | 6.130 | 6.130 | 6.020 | 6.120 | 6.120 | 5,417 |
| 2025-01-23 | 5.950 | 6.100 | 5.950 | 6.050 | 6.050 | 110 |
| 2025-01-22 | 5.990 | 6.010 | 5.920 | 5.920 | 5.920 | 1,283 |
| 2025-01-21 | 6.010 | 6.020 | 5.930 | 5.930 | 5.930 | 113 |
| 2025-01-20 | 6.200 | 6.220 | 6.018 | 6.070 | 6.070 | 4,958 |
| 2025-01-17 | 6.040 | 6.850 | 6.040 | 6.510 | 6.510 | 2,558 |
| 2025-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 74 |
| 2025-01-15 | 5.910 | 6.015 | 5.910 | 6.015 | 6.015 | 326 |
| 2025-01-14 | 5.900 | 6.080 | 5.880 | 6.020 | 6.020 | 58 |
| 2025-01-13 | 5.860 | 6.040 | 5.850 | 5.850 | 5.850 | 1,212 |
| 2025-01-10 | 6.040 | 6.040 | 5.930 | 5.930 | 5.930 | 981 |
| 2025-01-09 | 5.890 | 6.300 | 5.860 | 6.300 | 6.300 | 3,399 |
| 2025-01-08 | 6.080 | 6.134 | 5.870 | 5.890 | 5.890 | 610 |
| 2025-01-07 | 6.070 | 6.150 | 6.070 | 6.140 | 6.140 | 3,041 |
| 2025-01-06 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 822 |
| 2025-01-03 | 6.350 | 6.380 | 6.350 | 6.370 | 6.370 | 1,222 |
| 2025-01-02 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-12-31 | 5.950 | 6.080 | 5.950 | 6.080 | 6.080 | 5,899 |
| 2024-12-30 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2024-12-27 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 6 |
| 2024-12-24 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 200 |
| 2024-12-23 | 5.810 | 5.900 | 5.690 | 5.900 | 5.900 | 6,281 |
| 2024-12-20 | 6.220 | 6.220 | 5.700 | 5.870 | 5.870 | 8,120 |
| 2024-12-19 | 6.250 | 6.250 | 6.010 | 6.010 | 6.010 | 1,064 |
| 2024-12-18 | 6.330 | 6.380 | 6.330 | 6.380 | 6.380 | 20 |
| 2024-12-17 | 6.570 | 6.570 | 6.310 | 6.370 | 6.370 | 1,391 |
| 2024-12-16 | 7.040 | 7.050 | 6.980 | 7.040 | 7.040 | 246 |
| 2024-12-13 | 7.660 | 7.660 | 7.120 | 7.120 | 7.120 | 1,754 |
| 2024-12-12 | 7.010 | 7.140 | 7.010 | 7.110 | 7.110 | 227 |
| 2024-12-11 | 7.177 | 7.177 | 6.800 | 6.800 | 6.800 | 1,634 |
| 2024-12-10 | 7.220 | 7.220 | 7.060 | 7.150 | 7.150 | 18 |
| 2024-12-09 | 6.980 | 7.170 | 6.930 | 6.960 | 6.960 | 185 |
| 2024-12-06 | 6.840 | 7.056 | 6.840 | 6.910 | 6.910 | 8,851 |
| 2024-12-05 | 6.938 | 7.400 | 6.580 | 6.880 | 6.880 | 7,015 |
| 2024-12-04 | 7.290 | 7.650 | 7.290 | 7.480 | 7.480 | 68 |
| 2024-12-03 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2024-12-02 | 7.160 | 7.160 | 7.060 | 7.060 | 7.060 | 1,015 |
| 2024-11-29 | 7.240 | 7.400 | 7.212 | 7.400 | 7.400 | 3,258 |
| 2024-11-28 | 8.050 | 8.050 | 7.380 | 7.380 | 7.380 | 4,671 |
| 2024-11-27 | 9.100 | 9.100 | 8.310 | 8.310 | 8.310 | 2,552 |
| 2024-11-26 | 7.920 | 8.567 | 7.920 | 8.567 | 8.567 | 5,508 |
| 2024-11-25 | 8.100 | 8.100 | 7.700 | 7.700 | 7.700 | 3,771 |
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.