Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.100 | 8.100 | 7.700 | 7.700 | 7.700 | 3,771 |
| 2024-11-22 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 39 |
| 2024-11-21 | 8.230 | 8.230 | 8.140 | 8.140 | 8.140 | 109 |
| 2024-11-20 | 8.390 | 8.390 | 8.360 | 8.360 | 8.360 | 456 |
| 2024-11-19 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 1,415 |
| 2024-11-18 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2024-11-15 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 2 |
| 2024-11-14 | 7.924 | 8.320 | 7.924 | 8.320 | 8.320 | 3,015 |
| 2024-11-13 | 8.860 | 8.860 | 7.980 | 7.980 | 7.980 | 5,055 |
| 2024-11-12 | 9.010 | 9.010 | 8.680 | 8.760 | 8.760 | 568 |
| 2024-11-11 | 9.365 | 9.365 | 9.365 | 9.365 | 9.365 | 100 |
| 2024-11-08 | 9.070 | 9.160 | 9.070 | 9.160 | 9.160 | 62 |
| 2024-11-07 | 8.660 | 8.840 | 8.660 | 8.750 | 8.750 | 630 |
| 2024-11-06 | 9.030 | 9.430 | 8.500 | 8.610 | 8.610 | 18,474 |
| 2024-11-05 | 10.140 | 10.140 | 9.000 | 9.000 | 9.000 | 7,257 |
| 2024-11-04 | 10.360 | 10.900 | 10.130 | 10.130 | 10.130 | 4,845 |
| 2024-11-01 | 9.640 | 9.780 | 9.640 | 9.780 | 9.780 | 58 |
| 2024-10-31 | 9.700 | 9.775 | 9.130 | 9.360 | 9.360 | 5,085 |
| 2024-10-30 | 9.160 | 9.160 | 8.840 | 9.000 | 9.000 | 567 |
| 2024-10-29 | 9.672 | 9.700 | 9.360 | 9.530 | 9.530 | 4,375 |
| 2024-10-28 | 9.520 | 10.000 | 9.410 | 9.410 | 9.410 | 2,564 |
| 2024-10-25 | 9.860 | 9.885 | 9.160 | 9.520 | 9.520 | 1,506 |
| 2024-10-24 | 8.900 | 10.320 | 8.720 | 9.980 | 9.980 | 6,806 |
| 2024-10-23 | 9.420 | 10.600 | 9.110 | 9.700 | 9.700 | 28,707 |
| 2024-10-22 | 7.980 | 9.090 | 7.980 | 9.070 | 9.070 | 9,080 |
| 2024-10-21 | 7.660 | 7.950 | 7.260 | 7.820 | 7.820 | 2,393 |
| 2024-10-18 | 6.110 | 6.620 | 6.110 | 6.520 | 6.520 | 1,156 |
| 2024-10-17 | 6.280 | 6.290 | 6.190 | 6.270 | 6.270 | 13,884 |
| 2024-10-16 | 6.160 | 6.980 | 6.090 | 6.450 | 6.450 | 19,460 |
| 2024-10-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-10-14 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 320 |
| 2024-10-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-10-10 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2024-10-09 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2024-10-08 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 111 |
| 2024-10-07 | 5.400 | 5.400 | 5.320 | 5.340 | 5.340 | 714 |
| 2024-10-04 | 5.360 | 5.366 | 5.360 | 5.366 | 5.366 | 2,612 |
| 2024-10-03 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2024-10-02 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 115 |
| 2024-10-01 | 5.860 | 5.860 | 5.450 | 5.450 | 5.450 | 433 |
| 2024-09-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2,000 |
| 2024-09-27 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 432 |
| 2024-09-26 | 5.600 | 5.704 | 5.600 | 5.704 | 5.704 | 505 |
| 2024-09-25 | 5.710 | 5.710 | 5.640 | 5.640 | 5.640 | 336 |
| 2024-09-24 | 5.960 | 5.970 | 5.880 | 5.970 | 5.970 | 1,379 |
| 2024-09-23 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1 |
| 2024-09-20 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 410 |
| 2024-09-19 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 344 |
| 2024-09-18 | 5.680 | 5.680 | 5.660 | 5.680 | 5.680 | 434 |
| 2024-09-17 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 3,043 |
| 2024-09-16 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2024-09-13 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1 |
| 2024-09-12 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2024-09-11 | 5.650 | 5.650 | 5.570 | 5.570 | 5.570 | 1,274 |
| 2024-09-10 | 5.640 | 5.640 | 5.610 | 5.610 | 5.610 | 307 |
| 2024-09-09 | 5.490 | 6.080 | 5.490 | 6.080 | 6.080 | 1,924 |
| 2024-09-06 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1 |
| 2024-09-05 | 5.700 | 5.700 | 5.480 | 5.560 | 5.560 | 2,016 |
| 2024-09-04 | 5.650 | 5.670 | 5.650 | 5.670 | 5.670 | 230 |
| 2024-09-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 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.